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 24 SEP 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 167 76 91 7,694 2,795 4,899 15
AAC AAC TECH (02018) 2,037 1,536 501 38,651 19,100 19,551 39
ACC ANHUI CONCH (00914) 331 252 79 22,014 11,774 10,240 23
AIA AIA (01299) 5,226 2,980 2,246 154,864 72,610 82,254 30
AIR AIR CHINA (00753) 408 310 98 26,247 15,488 10,759 36
AKS AKESO (09926) 513 208 305 20,878 10,132 10,746 69
ALA ALH (ADJ-A) (00241) 336 4 332 145,090 66,462 78,628 39
ALB BABA (09988) 106,065 70,425 35,640 2,337,776 1,194,751 1,143,025 50
ALC ALUMINUM CORP OF CHINA (02600) 885 467 418 54,884 29,282 25,602 37
ALH ALI HEALTH (00241) 3,439 332 3,107 58,867 28,630 30,237 37
AMC CAM CSI300 (03188) 294 108 186 9,398 4,101 5,297 17
ANA ANTA SPORTS (02020) 3,046 1,726 1,320 167,382 94,896 72,486 28
BCM BANK OF COMM CO LTD (03328) 132 105 27 34,582 19,710 14,872 19
BEA BANK OF EAST ASIA (00023) 1,842 1,054 788 60,266 26,447 33,819 27
BIU BIDU (09888) 47,552 26,061 21,491 906,006 436,689 469,317 45
BLI BILIBILI (09626) 4,964 884 4,080 164,515 87,413 77,102 46
BOC BOC HK (HLDGS) LTD (02388) 691 349 342 59,122 20,048 39,074 22
BOM BEONE MEDICINES (06160) 155 66 89 23,306 10,158 13,148 30
BUD BUD APAC (01876) 843 250 593 33,024 18,171 14,853 24
BYD BYD COMPANY (01211) 17,540 10,797 6,743 457,422 205,971 251,451 40
BYE BYD ELECTRONIC (00285) 337 267 70 36,596 16,843 19,753 37
CAT CATL (03750) 13,545 6,651 6,894 229,845 99,881 129,964 49
CCC CHINA COMM CONS (01800) 168 17 151 68,689 44,799 23,890 26
CCE CHINA COAL (01898) 83 33 50 32,838 12,013 20,825 30
CDA CHINA CINDA (01359) 0 0 0 3,911 3,270 641 47
CGN CGN POWER (01816) 319 182 137 14,237 6,928 7,309 23
CHQ CHINA HONGQIAO (01378) 593 351 242 25,433 15,697 9,736 34
CHT CHINA MOBILE LTD (00941) 5,240 1,948 3,292 213,286 88,723 124,563 11
CHU CHINA UNICOM LTD (00762) 2,418 1,472 946 93,514 46,398 47,116 23
CIT CITIC (00267) 298 135 163 23,549 10,287 13,262 25
CKH CKH HOLDINGS (00001) 1,306 114 1,192 44,363 24,399 19,964 22
CKP CK ASSET (01113) 123 32 91 15,875 7,677 8,198 19
CLI CHINA LIFE INSURANCE (02628) 32,691 27,794 4,897 314,407 154,349 160,058 35
CLP CLP HOLDINGS LTD (00002) 327 187 140 11,621 5,326 6,295 13
CMB CM BANK (03968) 1,281 744 537 139,534 53,086 86,448 22
CNC CNOOC LTD (00883) 7,574 3,544 4,030 311,000 124,478 186,522 29
COL CHINA OVERSEAS (00688) 2,612 2,509 103 61,541 30,129 31,412 34
COS COSCO SHIP HOLD (01919) 591 179 412 21,110 6,138 14,972 31
CPA CATHAY PACIFIC AIRWAYS (00293) 1,310 1,026 284 36,292 17,778 18,514 24
CPC CHINA PETROL & CHEM COR (00386) 14,000 9,763 4,237 364,256 173,167 191,089 24
CPI CPIC (02601) 10,939 4,551 6,388 122,409 54,658 67,751 30
CRC CHINA RAIL CONS (01186) 139 30 109 18,026 8,931 9,095 20
CRG CHINA RAILWAY (00390) 649 8 641 45,324 19,718 25,606 32
CRL CHINA RES LAND (01109) 923 517 406 77,433 38,414 39,019 36
CRP CHINA RES POWER (00836) 252 103 149 11,273 5,101 6,172 17
CSA CSOP A50 ETF (02822) 272 148 124 9,233 3,897 5,336 14
CSE CHINA SHENHUA (01088) 479 272 207 62,454 28,425 34,029 22
CSP CSPC PHARMA (01093) 7,399 3,876 3,523 173,802 68,841 104,961 39
CTB CITIC BANK (00998) 974 618 356 29,600 17,048 12,552 21
CTC CHINA TELECOM CORP LTD (00728) 692 266 426 126,233 60,244 65,989 19
CTS CITIC SEC (06030) 1,918 904 1,014 47,007 22,398 24,609 30
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 86
GAC GAC GROUP (02238) 970 523 447 13,776 8,776 5,000 47
GAH GEELY AUTO (00175) 1,514 1,072 442 48,264 24,899 23,365 39
GHL XINYI GLASS (00868) 231 59 172 9,973 5,206 4,767 30
GLI GANFENG LITHIUM (01772) 5,108 2,881 2,227 123,673 77,104 46,569 51
GLX GALAXY ENT (00027) 1,493 595 898 73,727 31,604 42,123 25
GST GOLDWIND (02208) 1,847 470 1,377 10,694 4,247 6,447 42
GWM GWMOTOR (02333) 1,328 644 684 53,446 27,097 26,349 28
HCF HSCEI ETF (02828) 438 132 306 17,726 7,016 10,710 17
HDO HAIDILAO (06862) 934 635 299 34,191 19,066 15,125 31
HEH POWER ASSETS (00006) 1,013 629 384 7,442 3,122 4,320 14
HES HAIER SMART HOME (06690) 88 13 75 12,421 6,456 5,965 23
HEX HK EXCHANGES & CLEARING (00388) 9,449 6,894 2,555 398,647 189,081 209,566 20
HGN HENGAN INT'L (01044) 389 16 373 20,546 8,024 12,522 25
HKB HSBC HOLDINGS PLC (00005) 18,577 7,147 11,430 359,276 141,038 218,238 26
HKG HONG KONG & CHINA GAS (00003) 3,163 920 2,243 58,242 25,587 32,655 14
HLD HENDERSON LAND DEV LTD (00012) 79 46 33 18,306 11,239 7,067 23
HNP HUANENG POWER INT INC (00902) 366 240 126 54,292 31,896 22,396 24
HOS HUA HONG GRACE (01347) 1,983 1,161 822 36,791 20,176 16,615 54
HRB HORIZON ROBOTICS (09660) 863 467 396 92,652 62,174 30,478 38
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 149
INB INNOVENT BIO (01801) 567 151 416 27,798 11,985 15,813 40
JDC JD (09618) 6,853 4,347 2,506 261,395 122,167 139,228 33
JDH JD HEALTH (06618) 235 116 119 53,710 25,132 28,578 36
JXC JIANGXI COPPER (00358) 900 427 473 49,507 24,802 24,705 44
KAT Z.AI (02513) 18,635 13,754 4,881 121,445 90,054 31,391 100
KCH KINGSOFT CLOUD (03896) 229 109 120 7,170 4,153 3,017 56
KDS KINGDEE INT'L (00268) 1,242 510 732 31,716 15,322 16,394 53
KEH BEKE (02423) 1,982 1,038 944 48,356 26,768 21,588 46
KLE KUNLUN ENERGY (00135) 146 115 31 4,754 1,913 2,841 21
KSO KINGSOFT (03888) 569 278 291 32,711 13,770 18,941 32
KST KUAISHOU (01024) 15,954 8,499 7,455 620,426 327,433 292,993 45
LAO LAOPU GOLD (06181) 1,383 246 1,137 55,352 22,766 32,586 57
LAU LI AUTO (02015) 6,534 4,824 1,710 159,574 86,865 72,709 53
LEN LENOVO GROUP (00992) 3,712 1,380 2,332 275,426 112,918 162,508 55
LNI LI NING (02331) 476 234 242 189,752 82,990 106,762 29
LNK LINK REIT (00823) 1,239 608 631 53,913 24,482 29,431 16
LSP LUXSHARE ICT (02475) 1,003 387 616 25,941 14,700 11,241 54
MDG MIDEA GROUP (00300) 414 277 137 25,520 12,976 12,544 19
MEN MENGNIU DAIRY (02319) 19 5 14 24,933 12,088 12,845 23
MET MEITUAN DIANPING (03690) 25,186 8,032 17,154 1,058,885 514,424 544,461 36
MGM MGM CHINA (02282) 640 450 190 12,730 7,833 4,897 31
MIU XIAOMI (01810) 39,442 20,943 18,499 1,287,540 694,872 592,668 50
MNX MINIMAX (00100) 23,587 13,323 10,264 483,099 278,276 204,823 106
MOL CMOC (03993) 617 132 485 16,743 9,798 6,945 42
MSB MINSHENG BANK (01988) 197 168 29 42,403 25,760 16,643 27
MTR MTR CORPORATION LTD (00066) 1,308 790 518 26,851 11,483 15,368 17
MTU MEITU (01357) 1,837 987 850 33,502 15,392 18,110 69
NBM CNBM (03323) 1,044 805 239 56,282 39,229 17,053 36
NCL NCI (01336) 1,877 910 967 29,458 15,418 14,040 30
NFU NONGFU SPRING (09633) 175 65 110 15,205 6,751 8,454 20
NIO NIO (09866) 1,198 209 989 32,071 16,239 15,832 55
NTE NTES (09999) 2,693 1,200 1,493 56,096 27,127 28,969 35
NWD NEW WORLD DEV CO LTD (00017) 2,315 1,370 945 105,762 27,717 78,045 47
ORT NEW ORIENTAL (09901) 974 604 370 16,058 8,485 7,573 39
PAI PING AN INSURANCE LTD (02318) 13,424 5,852 7,572 801,473 363,272 438,201 24
PEC PETROCHINA CO LTD (00857) 9,924 7,054 2,870 229,627 79,918 149,709 27
PEN XPENG (09868) 4,288 2,217 2,071 290,696 201,877 88,819 48
PHT PA GOODDOCTOR (01833) 42 42 0 23,110 16,872 6,238 37
PIC PICC P&C (02328) 213 138 75 20,757 8,445 12,312 22
PIN PICC GROUP (01339) 61 3 58 16,234 8,208 8,026 28
POP POP MART (09992) 25,387 8,294 17,093 704,626 312,832 391,794 22
SAN SANDS CHINA LTD (01928) 2,541 1,594 947 184,412 90,211 94,201 26
SBI 3SBIO (01530) 176 44 132 12,330 5,112 7,218 57
SBO SBP GROUP (01177) 852 519 333 21,269 11,626 9,643 46
SET SENSETIME (00020) 514 363 151 18,071 11,068 7,003 49
SGM SD GOLD (01787) 1,246 419 827 87,323 43,252 44,071 55
SHK SUN HUNG KAI PPT LTD (00016) 1,327 1,039 288 26,732 14,324 12,408 25
SHL XINYI SOLAR (00968) 1,139 593 546 51,521 23,650 27,871 43
SHN SHEIN (00625) 1,051 761 290 23,815 11,492 12,323 56
SHZ SHENZHOU INTL (02313) 321 179 142 24,599 13,094 11,505 25
SMC SMIC (00981) 6,519 3,787 2,732 121,254 56,737 64,517 50
SNO SUNNY OPT (02382) 2,212 1,105 1,107 55,987 26,737 29,250 43
SNP SINOPHARM (01099) 359 259 100 14,860 9,145 5,715 21
SWA SWIRE PACIFIC LTD 'A' (00019) 64 29 35 8,703 3,920 4,783 21
TCH TENCENT HOLDINGS LTD (00700) 83,548 53,396 30,152 2,416,712 1,311,834 1,104,878 33
TIC TECHTRONIC IND (00669) 388 183 205 27,573 14,962 12,611 26
TPX XTALPI (02228) 172 63 109 14,991 7,929 7,062 67
TRF TRACKER FUND OF HK (02800) 887 517 370 53,449 18,391 35,058 17
TRP TRIP.COM (09961) 4,660 2,154 2,506 135,605 59,643 75,962 37
UBR UBTECH ROBOTICS (09880) 171 20 151 54,852 28,296 26,556 61
VGT VGT (02476) 1,449 1,266 183 15,894 10,035 5,859 77
VNK CHINA VANKE (02202) 1,213 164 1,049 77,000 20,293 56,707 79
WCP WEICHAI POWER (02338) 482 439 43 11,250 5,270 5,980 41
WHD WHG (ADJ-B) (00288) 0 0 0 41 0 41 27
WHG WH GROUP (00288) 3,059 600 2,459 24,645 10,683 13,962 35
WHL THE WHARF (HLDGS) LTD (00004) 85 50 35 3,072 1,376 1,696 27
WWC WANT WANT CHINA (00151) 212 180 32 8,555 4,955 3,600 26
WXA WUXI APPTEC (02359) 240 109 131 27,622 13,959 13,663 46
WXB WUXI BIO (02269) 2,855 1,334 1,521 133,144 60,667 72,477 51
XAB ABC ($0.001) (01288) 560 340 220 30,929 14,034 16,895 22
XBC BANK OF CHINA ($0.001) (03988) 11,915 4,720 7,195 526,401 232,209 294,192 17
XCC CCB ($0.001) (00939) 6,988 4,820 2,168 664,510 286,237 378,273 20
XIC ICBC ($0.001) (01398) 8,658 5,530 3,128 444,483 186,988 257,495 20
XPB PSBC ($0.001) (01658) 553 223 330 13,432 6,953 6,479 23
XTW CHINA TOWER ($0.001) (00788) 3,031 1,878 1,153 49,642 32,653 16,989 13
YOF YOFC (06869) 441 241 200 22,066 11,509 10,557 91
YZC YANKUANG ENERGY (01171) 171 24 147 31,690 16,092 15,598 35
ZAO ZA ONLINE (06060) 148 94 54 19,029 12,527 6,502 41
ZJG ZIJIN GOLD INTL (02259) 1,682 666 1,016 88,343 42,283 46,060 64
ZJI ZJ INNOLIGHT (03308) 3,148 2,212 936 42,934 21,720 21,214 84
ZJM ZIJIN MINING GROUP (02899) 9,339 3,523 5,816 175,453 67,144 108,309 45
ZLT LEAPMOTOR (09863) 263 188 75 23,099 12,952 10,147 49
ZMI ZHAOJIN MINING (01818) 459 164 295 27,549 14,915 12,634 50
ZSH ZHONGSHENG HLDG (00881) 1,178 743 435 16,306 12,174 4,132 46
ZSI SANHUA (02050) 976 643 333 8,715 4,538 4,177 39
ZTE ZTE (00763) 628 345 283 19,711 10,397 9,314 45
TOTAL 742,152 419,188 322,964 22,298,944 10,944,975 11,353,969
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C CLI 27NOV26 30.00 14,977 1.53 39 1.62 1.37 2,380 -0.14 -8.38
C TCH 29SEP26 460.00 9,846 1.03 34 1.03 0.60 15,316 -0.56 -35.22
C ALB 29SEP26 120.00 6,281 0.06 39 0.24 0.14 21,067 -0.06 -50.00
C ALB 30DEC26 115.00 6,223 7.80 42 8.20 7.52 8,354 -0.08 -1.02
P TCH 25SEP26 435.00 6,047 1.63 33 3.62 1.45 944 -0.45 -21.63
P ALB 29SEP26 110.00 5,998 1.91 37 3.00 1.50 13,586 -0.51 -21.07
C BIU 29OCT26 92.50 5,652 2.14 40 2.66 2.66 13,576 -0.89 -29.37
P MET 29SEP26 70.00 5,542 0.26 30 0.44 0.30 31,358 -0.03 -10.34
C BIU 29SEP26 90.00 5,519 0.40 39 0.81 0.43 6,590 -0.80 -66.67
C ALB 27NOV26 135.00 5,015 1.41 42 1.85 1.77 9,320 -0.15 -9.62
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C AIA 29SEP27 152.50 0 0.20 32 0.00 0.00 0 +0.19 +1,900.00
C AIA 29SEP27 150.00 0 0.23 32 0.00 0.00 1 +0.21 +1,050.00
C HKB 30MAR27 270.00 0 0.11 30 0.00 0.00 0 +0.10 +1,000.00
C HKB 30MAR27 275.00 0 0.09 30 0.00 0.00 0 +0.08 +800.00
C TCH 29OCT26 650.00 0 0.09 47 0.00 0.00 1,328 +0.08 +800.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C CAT 25SEP26 530.00 0 0.01 49 0.00 0.00 116 -1.36 -99.27
C TRP 25SEP26 330.00 89 0.01 38 0.40 0.16 404 -1.15 -99.14
C ZJI 25SEP26 1,345.00 0 0.01 81 0.00 0.00 5 -0.93 -98.94
C ZJI 25SEP26 1,350.00 0 0.01 83 0.00 0.00 18 -0.80 -98.77
C CAT 25SEP26 535.00 0 0.01 55 0.00 0.00 80 -0.77 -98.72
* 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$ 16.340
29SEP26 9.75 C 0.00 0.00 0.00 6.60 -0.25 179 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.35 -0.25 171 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.85 -0.26 154 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.35 -0.26 139 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.85 -0.26 124 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.35 -0.26 110 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.85 -0.26 96 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.35 -0.26 83 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.85 -0.26 70 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.35 -0.26 58 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.85 -0.26 46 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.35 -0.26 34 0 0 0
29SEP26 15.50 C 0.94 0.94 0.94 0.85 -0.29 22 22 54 -22
29SEP26 16.00 C 0.00 0.00 0.00 0.36 -0.25 14 0 79 0
29SEP26 16.50 C 0.09 0.09 0.05 0.05 -0.14 14 4 20 +3
29SEP26 17.00 C 0.00 0.00 0.00 0.01 -0.02 21 0 151 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 132 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 99 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 213 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 63 0 88 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 80 0 93 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 96 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 111 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.35 -0.28 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.85 -0.28 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.35 -0.28 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.85 -0.28 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.35 -0.29 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.85 -0.29 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.35 -0.29 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.88 -0.26 22 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.38 -0.26 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.88 -0.26 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.40 -0.25 17 0 6 0
29OCT26 15.50 C 0.00 0.00 0.00 0.94 -0.24 16 0 54 0
29OCT26 16.00 C 0.60 0.60 0.50 0.55 -0.19 16 48 105 +45
29OCT26 16.50 C 0.00 0.00 0.00 0.28 -0.13 16 0 91 0
29OCT26 17.00 C 0.14 0.14 0.14 0.12 -0.08 16 2 155 +2
29OCT26 17.50 C 0.00 0.00 0.00 0.05 -0.03 17 0 10 0
29OCT26 18.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 4 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 19 0 128 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 23 0 58 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 6.35 -0.29 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 5.85 -0.29 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.35 -0.30 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.85 -0.30 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.35 -0.30 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.85 -0.30 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.35 -0.30 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.90 -0.26 22 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.40 -0.26 17 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.91 -0.25 17 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.43 -0.25 16 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.00 -0.23 16 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.65 -0.18 17 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.37 -0.15 17 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.19 -0.10 16 0 32 0
27NOV26 17.50 C 0.00 0.00 0.00 0.09 -0.05 17 0 87 0
27NOV26 18.00 C 0.00 0.00 0.00 0.04 -0.03 17 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 19 0 5 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 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
30DEC26 9.75 C 0.00 0.00 0.00 6.60 -0.29 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.35 -0.29 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.85 -0.29 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.35 -0.30 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.85 -0.30 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.35 -0.30 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.86 -0.29 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.37 -0.28 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 2.90 -0.26 21 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.40 -0.26 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.92 -0.26 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.47 -0.24 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.07 -0.22 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.74 -0.18 18 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.47 -0.14 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.29 -0.11 18 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.19 -0.07 19 0 222 0
30DEC26 18.00 C 0.00 0.00 0.00 0.11 -0.05 19 0 283 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 -0.03 19 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 -0.02 18 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 22 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 41 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 142 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.60 -0.29 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.35 -0.29 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.85 -0.29 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.35 -0.30 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.85 -0.30 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.36 -0.29 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.86 -0.29 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.38 -0.27 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.91 -0.25 19 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.43 -0.25 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.00 -0.23 19 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.60 -0.22 18 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 1.23 -0.18 18 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.95 -0.19 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.72 -0.14 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.54 -0.11 18 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.40 -0.08 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.29 -0.06 18 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.21 -0.05 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.15 -0.04 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.10 -0.03 19 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.07 -0.02 19 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.02 0.00 20 0 21 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 21 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 29 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 6.35 -0.29 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.85 -0.29 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.35 -0.30 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.85 -0.30 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.36 -0.29 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.87 -0.28 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.40 -0.25 17 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.97 -0.24 19 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.55 -0.22 19 0 11 0
29JUN27 14.50 C 0.00 0.00 0.00 2.17 -0.21 19 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.83 -0.18 19 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.52 -0.17 19 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.21 -0.19 18 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.98 -0.13 18 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.79 -0.11 19 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.63 -0.09 19 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.50 -0.07 19 0 45 0
29JUN27 18.50 C 0.00 0.00 0.00 0.39 -0.07 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.31 -0.06 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.24 -0.04 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.18 -0.03 19 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 0.10 -0.02 19 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 30 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29SEP27 10.00 C 0.00 0.00 0.00 6.35 -0.29 0 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 5.85 -0.29 0 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 5.35 -0.30 0 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.86 -0.29 0 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.37 -0.28 0 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.91 -0.24 16 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.47 -0.21 17 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.10 -0.24 19 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.71 -0.23 19 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.35 -0.22 19 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.02 -0.21 19 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.72 -0.20 19 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.41 -0.23 18 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.18 -0.16 18 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.98 -0.14 18 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.81 -0.12 18 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.67 -0.11 19 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.56 -0.08 19 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.46 -0.08 19 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.36 -0.09 19 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.29 -0.07 19 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.18 -0.05 19 0 13 0
29SEP27 22.00 C 0.00 0.00 0.00 0.11 -0.03 19 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.07 -0.02 19 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.02 0.00 20 0 4 0
TOTAL CALL 76 2,795 +28
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 191 0 25 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 151 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 136 0 52 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 121 0 48 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 106 0 84 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 92 0 123 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 79 0 85 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 66 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 40 0 51 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 27 0 145 0
29SEP26 16.00 P 0.03 0.03 0.03 0.02 +0.01 16 61 556 +44
29SEP26 16.50 P 0.20 0.20 0.20 0.22 +0.12 16 3 41 0
29SEP26 17.00 P 0.00 0.00 0.00 0.66 +0.24 0 0 45 0
29SEP26 17.50 P 0.00 0.00 0.00 1.16 +0.26 0 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 1.66 +0.26 0 0 40 0
29SEP26 18.50 P 0.00 0.00 0.00 2.16 +0.26 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.66 +0.26 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.16 +0.26 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.66 +0.25 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.66 +0.25 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.66 +0.25 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.66 +0.24 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.66 +0.25 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.66 +0.25 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.66 +0.25 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.66 +0.25 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.66 +0.24 0 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 30 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 172 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 133 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 62 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 46 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 14 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 31 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 25 0 22 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 20 0 30 0
29OCT26 15.00 P 0.00 0.00 0.00 0.02 +0.01 17 0 3 0
29OCT26 15.50 P 0.07 0.08 0.07 0.06 +0.02 16 13 30 +13
29OCT26 16.00 P 0.00 0.00 0.00 0.18 +0.06 16 0 61 0
29OCT26 16.50 P 0.43 0.43 0.43 0.41 +0.12 17 1 15 0
29OCT26 17.00 P 0.00 0.00 0.00 0.77 +0.19 18 0 224 0
29OCT26 17.50 P 0.00 0.00 0.00 1.17 +0.22 16 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 1.66 +0.26 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.16 +0.26 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.66 +0.26 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.16 +0.26 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.66 +0.24 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.66 +0.24 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.66 +0.24 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.66 +0.24 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.66 +0.24 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.66 +0.25 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.66 +0.24 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.66 +0.24 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 90 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 49 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 43 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 66 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 24 0 62 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 20 0 25 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 16 0 2 0
27NOV26 14.50 P 0.06 0.06 0.06 0.04 +0.01 17 3 5 +3
27NOV26 15.00 P 0.00 0.00 0.00 0.10 +0.03 16 0 90 0
27NOV26 15.50 P 0.00 0.00 0.00 0.22 +0.06 16 0 42 0
27NOV26 16.00 P 0.41 0.41 0.41 0.41 +0.08 16 1 21 0
27NOV26 16.50 P 0.00 0.00 0.00 0.69 +0.14 15 0 12 0
27NOV26 17.00 P 0.00 0.00 0.00 1.05 +0.17 14 0 80 0
27NOV26 17.50 P 0.00 0.00 0.00 1.55 +0.29 19 0 2 0
27NOV26 18.00 P 0.00 0.00 0.00 1.98 +0.25 17 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.46 +0.25 16 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 2.95 +0.26 14 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.35 +0.16 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.84 +0.23 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.83 +0.23 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.82 +0.23 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.81 +0.23 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.81 +0.23 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.80 +0.23 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.80 +0.23 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 63 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 23 0 202 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 19 0 66 0
30DEC26 13.50 P 0.00 0.00 0.00 0.02 0.00 18 0 164 0
30DEC26 14.00 P 0.08 0.08 0.08 0.05 +0.01 18 8 208 0
30DEC26 14.50 P 0.00 0.00 0.00 0.11 +0.02 19 0 295 0
30DEC26 15.00 P 0.00 0.00 0.00 0.21 +0.05 18 0 200 0
30DEC26 15.50 P 0.00 0.00 0.00 0.37 +0.07 19 0 22 0
30DEC26 16.00 P 0.00 0.00 0.00 0.59 +0.10 19 0 22 0
30DEC26 16.50 P 0.00 0.00 0.00 0.86 +0.12 18 0 3 0
30DEC26 17.00 P 0.00 0.00 0.00 1.20 +0.17 18 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 1.60 +0.20 18 0 222 0
30DEC26 18.00 P 0.00 0.00 0.00 2.03 +0.22 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.49 +0.24 18 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.97 +0.25 19 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.50 +0.26 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.95 +0.22 19 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.94 +0.23 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.93 +0.23 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.93 +0.24 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.92 +0.23 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.91 +0.23 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.91 +0.24 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.90 +0.23 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.90 +0.24 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 19 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 16 0
30MAR27 13.50 P 0.00 0.00 0.00 0.09 +0.02 19 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.15 +0.03 19 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.25 +0.05 19 0 180 0
30MAR27 15.00 P 0.00 0.00 0.00 0.39 +0.07 19 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.57 +0.09 19 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.80 +0.11 19 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 1.08 +0.13 19 0 40 0
30MAR27 17.00 P 0.00 0.00 0.00 1.41 +0.16 19 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.73 +0.18 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.13 +0.20 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.56 +0.22 19 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 3.01 +0.23 18 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.50 +0.20 20 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.97 +0.21 19 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.95 +0.23 20 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.94 +0.24 21 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.93 +0.24 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.92 +0.23 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.91 +0.23 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.91 +0.24 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.90 +0.23 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.90 +0.23 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.06 +0.01 19 0 2 0
29JUN27 13.00 P 0.00 0.00 0.00 0.11 +0.02 19 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.17 +0.03 19 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.26 +0.04 19 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.39 +0.06 19 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.55 +0.08 19 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.74 +0.10 19 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.98 +0.12 20 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.25 +0.14 20 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.56 +0.15 20 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.92 +0.23 20 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.30 +0.20 20 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.65 +0.22 19 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.07 +0.22 19 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.57 +0.21 21 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.02 +0.21 21 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.97 +0.22 21 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.94 +0.23 19 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.93 +0.24 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.92 +0.23 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.92 +0.24 0 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.91 +0.23 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.91 +0.24 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.90 +0.23 0 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.01 0.00 19 0 1 0
29SEP27 11.00 P 0.06 0.06 0.06 0.02 0.00 19 1 2 +1
29SEP27 11.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.16 +0.02 19 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.23 +0.02 19 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.34 +0.03 19 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.47 +0.04 19 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.64 +0.06 19 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.84 +0.07 19 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.08 +0.09 19 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.35 +0.10 19 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.66 +0.13 19 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.94 +0.14 19 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.37 +0.22 20 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.78 +0.18 20 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.11 +0.19 19 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.62 +0.19 21 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.06 +0.20 21 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.99 +0.22 21 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.95 +0.22 20 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.93 +0.23 0 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.92 +0.23 0 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.92 +0.24 0 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 9.91 +0.23 0 0 0 0
TOTAL PUT 91 4,899 +61
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 40.340
29SEP26 23.00 C 0.00 0.00 0.00 17.35 +0.86 142 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 16.35 +0.86 116 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.35 +0.86 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.35 +0.86 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.35 +0.86 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.35 +0.86 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.35 +0.86 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.35 +0.86 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.35 +0.85 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.35 +0.85 0 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 7.35 +0.85 0 0 322 0
29SEP26 34.00 C 0.00 0.00 0.00 6.35 +0.85 0 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 5.36 +0.85 50 0 225 0
29SEP26 36.00 C 0.00 0.00 0.00 4.36 +0.83 40 0 257 0
29SEP26 37.00 C 0.00 0.00 0.00 3.38 +0.77 40 0 499 0
29SEP26 38.00 C 0.00 0.00 0.00 2.44 +0.66 39 0 329 0
29SEP26 39.00 C 1.20 1.30 1.20 1.61 +0.51 40 2 182 0
29SEP26 40.00 C 1.34 1.34 0.91 0.92 +0.32 38 35 554 0
29SEP26 41.00 C 0.73 0.73 0.49 0.50 +0.20 41 18 278 -13
29SEP26 42.00 C 0.20 0.46 0.20 0.22 +0.08 40 205 281 +1
29SEP26 43.00 C 0.06 0.34 0.06 0.09 +0.03 41 480 520 +97
29SEP26 44.00 C 0.11 0.11 0.10 0.03 +0.01 41 20 295 -1
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 42 0 845 0
29SEP26 46.00 C 0.03 0.03 0.03 0.01 0.00 49 1 427 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 56 0 320 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 62 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 90 0 615 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 103 0 914 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 116 0 275 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 129 0 225 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 140 0 108 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 151 0 123 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 161 0 180 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 171 0 228 0
29OCT26 29.00 C 0.00 0.00 0.00 11.45 +0.87 49 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 10.49 +0.88 51 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 9.47 +0.97 43 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 8.58 +1.02 49 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.39 +0.60 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 6.58 +0.67 38 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 5.78 +0.69 42 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 4.96 +0.63 42 0 30 0
29OCT26 37.00 C 0.00 0.00 0.00 4.20 +0.57 42 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 3.51 +0.51 42 0 81 0
29OCT26 39.00 C 0.00 0.00 0.00 2.89 +0.47 42 0 123 0
29OCT26 40.00 C 2.76 2.76 2.76 2.34 +0.38 42 15 194 +15
29OCT26 41.00 C 2.42 2.54 1.93 1.93 +0.40 43 22 122 +7
29OCT26 42.00 C 1.70 1.89 1.70 1.53 +0.34 43 37 176 +7
29OCT26 43.00 C 1.08 1.55 1.08 1.19 +0.26 43 33 158 +29
29OCT26 44.00 C 0.84 1.14 0.84 0.91 +0.19 43 17 45 +2
29OCT26 45.00 C 1.02 1.02 1.02 0.69 +0.17 43 4 145 0
29OCT26 46.00 C 0.50 0.50 0.50 0.51 +0.10 43 15 600 0
29OCT26 47.00 C 0.61 0.61 0.47 0.38 +0.08 43 20 152 +10
29OCT26 48.00 C 0.00 0.00 0.00 0.27 +0.05 42 0 114 0
29OCT26 49.00 C 0.00 0.00 0.00 0.20 +0.04 43 0 139 0
29OCT26 50.00 C 0.00 0.00 0.00 0.14 +0.03 42 0 208 0
29OCT26 52.50 C 0.00 0.00 0.00 0.06 +0.01 43 0 104 0
29OCT26 55.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 121 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 43 0 105 0
27NOV26 29.00 C 0.00 0.00 0.00 11.51 +0.85 34 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 10.57 +0.83 38 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 9.66 +0.81 41 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 8.78 +0.80 42 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 7.91 +0.75 42 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 7.09 +0.66 42 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 6.28 +0.59 42 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 5.64 +0.64 44 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 4.96 +0.60 44 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 4.33 +0.53 44 0 25 0
27NOV26 39.00 C 0.00 0.00 0.00 3.81 +0.54 45 0 45 0
27NOV26 40.00 C 3.52 3.85 3.40 3.29 +0.51 44 54 89 +29
27NOV26 41.00 C 0.00 0.00 0.00 2.80 +0.44 44 0 46 0
27NOV26 42.00 C 0.00 0.00 0.00 2.43 +0.39 45 0 92 0
27NOV26 43.00 C 0.00 0.00 0.00 2.07 +0.35 45 0 43 0
27NOV26 44.00 C 0.00 0.00 0.00 1.74 +0.30 45 0 49 0
27NOV26 45.00 C 1.70 1.70 1.70 1.46 +0.26 45 1 161 0
27NOV26 46.00 C 1.58 1.58 1.58 1.21 +0.22 44 1 52 +1
27NOV26 47.00 C 0.00 0.00 0.00 1.00 +0.19 44 0 133 0
27NOV26 48.00 C 1.12 1.12 1.12 0.80 +0.17 44 1 91 +1
27NOV26 49.00 C 0.00 0.00 0.00 0.66 +0.13 44 0 16 0
27NOV26 50.00 C 0.00 0.00 0.00 0.54 +0.10 44 0 62 0
27NOV26 52.50 C 0.00 0.00 0.00 0.33 +0.08 44 0 109 0
27NOV26 55.00 C 0.00 0.00 0.00 0.19 +0.05 44 0 18 0
27NOV26 57.50 C 0.00 0.00 0.00 0.11 +0.03 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 17.48 +0.91 0 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 16.50 +0.91 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 15.54 +0.90 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.59 +0.90 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.64 +0.89 42 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.71 +0.88 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.80 +0.86 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.91 +0.85 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.05 +0.83 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.21 +0.80 44 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 8.30 +0.66 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.63 +0.65 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.89 +0.60 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.25 +0.60 44 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 5.61 +0.56 44 0 12 0
30DEC26 38.00 C 0.00 0.00 0.00 5.02 +0.49 44 0 51 0
30DEC26 39.00 C 0.00 0.00 0.00 4.50 +0.51 44 0 60 0
30DEC26 40.00 C 4.07 4.36 3.98 4.00 +0.48 44 48 238 +2
30DEC26 41.00 C 0.00 0.00 0.00 3.54 +0.44 44 0 49 0
30DEC26 42.00 C 0.00 0.00 0.00 3.13 +0.41 44 0 113 0
30DEC26 43.00 C 0.00 0.00 0.00 2.76 +0.37 44 0 43 0
30DEC26 44.00 C 2.43 2.43 2.43 2.43 +0.38 44 2 87 0
30DEC26 45.00 C 0.00 0.00 0.00 2.14 +0.34 45 0 92 0
30DEC26 46.00 C 0.00 0.00 0.00 1.87 +0.34 45 0 166 0
30DEC26 47.00 C 0.00 0.00 0.00 1.62 +0.23 44 0 53 0
30DEC26 48.00 C 0.00 0.00 0.00 1.40 +0.20 44 0 132 0
30DEC26 49.00 C 1.07 1.07 1.07 1.21 +0.18 44 15 183 0
30DEC26 50.00 C 0.00 0.00 0.00 1.04 +0.21 44 0 132 0
30DEC26 52.50 C 0.84 0.84 0.84 0.69 +0.10 44 45 154 +30
30DEC26 55.00 C 0.00 0.00 0.00 0.48 +0.08 44 0 122 0
30DEC26 57.50 C 0.00 0.00 0.00 0.32 +0.06 44 0 123 0
30DEC26 60.00 C 0.00 0.00 0.00 0.21 +0.04 44 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 0.14 +0.03 44 0 62 0
30DEC26 65.00 C 0.00 0.00 0.00 0.09 +0.02 44 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.06 +0.01 44 0 32 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 +0.01 45 0 130 0
30MAR27 23.00 C 0.00 0.00 0.00 17.90 +0.91 48 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 16.97 +0.89 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 16.06 +0.87 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 15.18 +0.87 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 14.31 +0.85 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 13.47 +0.85 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.62 +0.80 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.86 +0.81 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.07 +0.77 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.24 +0.65 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.53 +0.62 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.87 +0.62 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.22 +0.58 44 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 7.67 +0.60 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.10 +0.55 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.62 +0.58 45 0 32 0
30MAR27 39.00 C 0.00 0.00 0.00 6.15 +0.59 45 0 18 0
30MAR27 40.00 C 0.00 0.00 0.00 5.67 +0.55 45 0 19 0
30MAR27 41.00 C 0.00 0.00 0.00 5.22 +0.53 45 0 91 0
30MAR27 42.00 C 0.00 0.00 0.00 4.82 +0.51 45 0 75 0
30MAR27 43.00 C 0.00 0.00 0.00 4.42 +0.47 45 0 64 0
30MAR27 44.00 C 0.00 0.00 0.00 4.09 +0.47 45 0 70 0
30MAR27 45.00 C 0.00 0.00 0.00 3.76 +0.45 45 0 70 0
30MAR27 46.00 C 0.00 0.00 0.00 3.45 +0.42 45 0 96 0
30MAR27 47.00 C 0.00 0.00 0.00 3.15 +0.35 45 0 54 0
30MAR27 48.00 C 0.00 0.00 0.00 2.88 +0.31 45 0 72 0
30MAR27 49.00 C 0.00 0.00 0.00 2.63 +0.42 45 0 243 0
30MAR27 50.00 C 2.48 2.48 2.48 2.40 +0.39 45 15 134 0
30MAR27 52.50 C 2.02 2.02 2.02 1.90 +0.27 45 28 290 +28
30MAR27 55.00 C 1.64 1.66 1.64 1.50 +0.22 45 99 268 +69
30MAR27 57.50 C 1.33 1.36 1.33 1.18 +0.15 45 140 297 +111
30MAR27 60.00 C 1.08 1.11 1.08 0.93 +0.13 45 84 177 +81
30MAR27 62.50 C 0.92 0.95 0.92 0.71 +0.08 45 78 116 +63
30MAR27 65.00 C 0.00 0.00 0.00 0.57 +0.08 45 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 0.44 +0.06 45 0 48 0
30MAR27 70.00 C 0.00 0.00 0.00 0.35 +0.06 45 0 105 0
29JUN27 29.00 C 0.00 0.00 0.00 13.31 +0.73 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 12.76 +0.89 49 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 12.06 +0.88 48 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.26 +0.73 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.60 +0.71 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.98 +0.68 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.39 +0.66 46 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.83 +0.66 46 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.21 +0.64 46 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.75 +0.47 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.40 +0.58 47 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.94 +0.58 47 0 8 0
29JUN27 41.00 C 0.00 0.00 0.00 6.52 +0.48 47 0 53 0
29JUN27 42.00 C 0.00 0.00 0.00 6.10 +0.51 47 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.71 +0.57 47 0 22 0
29JUN27 44.00 C 0.00 0.00 0.00 5.35 +0.70 47 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 5.02 +0.46 46 0 25 0
29JUN27 46.00 C 0.00 0.00 0.00 4.68 +0.51 46 0 19 0
29JUN27 47.00 C 0.00 0.00 0.00 4.36 +0.58 46 0 19 0
29JUN27 48.00 C 0.00 0.00 0.00 4.09 +0.56 46 0 50 0
29JUN27 49.00 C 0.00 0.00 0.00 3.83 +0.54 46 0 64 0
29JUN27 50.00 C 0.00 0.00 0.00 3.56 +0.48 46 0 93 0
29JUN27 52.50 C 0.00 0.00 0.00 3.01 +0.36 46 0 25 0
29JUN27 55.00 C 0.00 0.00 0.00 2.50 +0.27 46 0 55 0
29JUN27 57.50 C 0.00 0.00 0.00 2.13 +0.24 46 0 74 0
29JUN27 60.00 C 0.00 0.00 0.00 1.72 +0.12 45 0 60 0
29JUN27 62.50 C 0.00 0.00 0.00 1.45 +0.12 45 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 1.21 +0.09 45 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.05 +0.12 46 0 44 0
29JUN27 70.00 C 0.00 0.00 0.00 0.84 +0.06 45 0 82 0
29SEP27 30.00 C 0.00 0.00 0.00 13.42 - 48 0 0 -
29SEP27 31.00 C 0.00 0.00 0.00 12.77 +0.72 48 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 12.14 +0.70 48 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 11.54 +0.67 48 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 10.93 +0.64 47 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 10.38 +0.61 47 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 9.86 +0.60 47 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 9.36 +0.58 47 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 8.88 +0.50 47 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 8.54 +0.62 48 0 0 0
29SEP27 40.00 C 8.50 8.50 8.50 8.08 +0.56 48 1 1 0
29SEP27 41.00 C 0.00 0.00 0.00 7.68 +0.55 47 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 7.29 +0.55 47 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 6.90 +0.55 47 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 6.52 +0.49 47 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 6.20 +0.50 47 0 2 0
29SEP27 46.00 C 0.00 0.00 0.00 5.88 +0.49 47 0 15 0
29SEP27 47.00 C 0.00 0.00 0.00 5.56 +0.49 47 0 1 0
29SEP27 48.00 C 0.00 0.00 0.00 5.24 +0.42 47 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 4.98 +0.58 47 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 4.69 +0.52 47 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 4.10 +0.44 47 0 1 0
29SEP27 55.00 C 0.00 0.00 0.00 3.60 +0.40 47 0 21 0
29SEP27 57.50 C 0.00 0.00 0.00 3.12 +0.32 47 0 0 0
TOTAL CALL 1,536 19,100 +569
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 186 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 173 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 160 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 148 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 136 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 125 0 47 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 114 0 139 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 104 0 286 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 93 0 197 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 83 0 533 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 73 0 508 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 63 0 327 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 54 0 334 0
29SEP26 36.00 P 0.02 0.02 0.02 0.01 -0.03 44 2 457 -2
29SEP26 37.00 P 0.00 0.00 0.00 0.03 -0.08 42 0 990 0
29SEP26 38.00 P 0.00 0.00 0.00 0.09 -0.19 40 0 757 0
29SEP26 39.00 P 0.49 0.49 0.13 0.25 -0.35 39 195 665 +94
29SEP26 40.00 P 0.37 0.72 0.37 0.57 -0.59 39 21 616 +9
29SEP26 41.00 P 0.66 0.66 0.66 1.13 -0.68 40 1 367 0
29SEP26 42.00 P 0.00 0.00 0.00 1.86 -0.78 40 0 497 0
29SEP26 43.00 P 0.00 0.00 0.00 2.73 -0.83 40 0 625 0
29SEP26 44.00 P 3.38 3.38 3.38 3.68 -0.85 41 1 145 0
29SEP26 45.00 P 0.00 0.00 0.00 4.66 -0.86 0 0 619 0
29SEP26 46.00 P 0.00 0.00 0.00 5.66 -0.86 0 0 195 0
29SEP26 47.00 P 0.00 0.00 0.00 6.74 -0.78 81 0 159 0
29SEP26 48.00 P 0.00 0.00 0.00 7.84 -0.91 105 0 320 0
29SEP26 49.00 P 0.00 0.00 0.00 8.74 -0.81 97 0 120 0
29SEP26 50.00 P 0.00 0.00 0.00 9.74 -0.81 105 0 75 0
29SEP26 52.50 P 0.00 0.00 0.00 12.29 -0.78 135 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.84 -0.72 163 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.25 -0.96 160 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.84 -0.72 196 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.18 -0.87 160 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 24.68 -0.87 173 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 27.28 -0.93 226 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 29.78 -0.77 239 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 20 0
29OCT26 30.00 P 0.00 0.00 0.00 0.02 -0.02 43 0 39 0
29OCT26 31.00 P 0.00 0.00 0.00 0.04 -0.03 43 0 55 0
29OCT26 32.00 P 0.00 0.00 0.00 0.08 -0.05 43 0 62 0
29OCT26 33.00 P 0.00 0.00 0.00 0.13 -0.09 42 0 34 0
29OCT26 34.00 P 0.23 0.23 0.23 0.22 -0.12 42 8 197 0
29OCT26 35.00 P 0.38 0.46 0.38 0.35 -0.17 42 18 146 -14
29OCT26 36.00 P 0.00 0.00 0.00 0.54 -0.23 43 0 119 0
29OCT26 37.00 P 0.70 0.84 0.69 0.78 -0.28 43 64 163 +4
29OCT26 38.00 P 1.18 1.18 1.18 1.10 -0.34 43 1 246 +1
29OCT26 39.00 P 0.00 0.00 0.00 1.46 -0.39 42 0 95 0
29OCT26 40.00 P 0.00 0.00 0.00 1.91 -0.48 42 0 146 0
29OCT26 41.00 P 0.00 0.00 0.00 2.45 -0.52 42 0 86 0
29OCT26 42.00 P 2.60 2.60 2.60 3.03 -0.60 42 15 988 0
29OCT26 43.00 P 3.38 3.38 3.20 3.71 -0.64 42 16 136 +1
29OCT26 44.00 P 0.00 0.00 0.00 4.44 -0.69 42 0 123 0
29OCT26 45.00 P 0.00 0.00 0.00 5.22 -0.74 42 0 45 0
29OCT26 46.00 P 0.00 0.00 0.00 6.05 -0.92 42 0 39 0
29OCT26 47.00 P 0.00 0.00 0.00 7.05 -0.86 46 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 7.98 -0.86 48 0 15 0
29OCT26 49.00 P 0.00 0.00 0.00 8.82 -0.97 45 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 9.80 -0.95 47 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 12.40 -0.82 61 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 14.84 -0.87 65 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 17.25 -0.96 66 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.09 -0.03 44 0 21 0
27NOV26 30.00 P 0.00 0.00 0.00 0.14 -0.05 44 0 18 0
27NOV26 31.00 P 0.00 0.00 0.00 0.22 -0.07 44 0 0 0
27NOV26 32.00 P 0.43 0.43 0.43 0.33 -0.09 44 12 17 +12
27NOV26 33.00 P 0.51 0.51 0.51 0.47 -0.11 44 11 37 +11
27NOV26 34.00 P 0.00 0.00 0.00 0.65 -0.14 44 0 62 0
27NOV26 35.00 P 0.00 0.00 0.00 0.87 -0.19 44 0 68 0
27NOV26 36.00 P 0.00 0.00 0.00 1.14 -0.24 44 0 41 0
27NOV26 37.00 P 0.00 0.00 0.00 1.46 -0.25 44 0 67 0
27NOV26 38.00 P 0.00 0.00 0.00 1.82 -0.33 44 0 132 0
27NOV26 39.00 P 0.00 0.00 0.00 2.24 -0.35 44 0 139 0
27NOV26 40.00 P 0.00 0.00 0.00 2.71 -0.40 44 0 94 0
27NOV26 41.00 P 0.00 0.00 0.00 3.23 -0.47 44 0 117 0
27NOV26 42.00 P 3.47 3.47 3.47 3.82 -0.51 44 15 90 +15
27NOV26 43.00 P 3.91 3.91 3.91 4.47 -0.53 44 5 135 0
27NOV26 44.00 P 0.00 0.00 0.00 5.15 -0.57 44 0 93 0
27NOV26 45.00 P 0.00 0.00 0.00 5.87 -0.62 44 0 17 0
27NOV26 46.00 P 0.00 0.00 0.00 6.77 -0.70 46 0 41 0
27NOV26 47.00 P 0.00 0.00 0.00 7.57 -0.74 46 0 22 0
27NOV26 48.00 P 0.00 0.00 0.00 8.41 -0.74 47 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 9.34 -0.72 48 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 10.32 -0.62 51 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 12.64 -0.64 54 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 14.84 -0.87 51 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 17.30 -0.91 54 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 57 0
30DEC26 24.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 13 0
30DEC26 25.00 P 0.00 0.00 0.00 0.05 -0.01 45 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.07 -0.02 44 0 4 0
30DEC26 27.00 P 0.00 0.00 0.00 0.11 -0.04 44 0 65 0
30DEC26 28.00 P 0.00 0.00 0.00 0.16 -0.06 44 0 92 0
30DEC26 29.00 P 0.00 0.00 0.00 0.24 -0.07 44 0 65 0
30DEC26 30.00 P 0.00 0.00 0.00 0.35 -0.07 44 0 60 0
30DEC26 31.00 P 0.00 0.00 0.00 0.48 -0.10 44 0 121 0
30DEC26 32.00 P 0.00 0.00 0.00 0.63 -0.14 44 0 61 0
30DEC26 33.00 P 0.00 0.00 0.00 0.84 -0.16 44 0 98 0
30DEC26 34.00 P 0.00 0.00 0.00 1.08 -0.19 44 0 66 0
30DEC26 35.00 P 1.40 1.40 1.40 1.35 -0.18 44 4 46 +4
30DEC26 36.00 P 0.00 0.00 0.00 1.65 -0.26 44 0 245 0
30DEC26 37.00 P 1.91 1.91 1.91 1.99 -0.30 44 15 222 -15
30DEC26 38.00 P 2.29 2.29 2.29 2.39 -0.31 44 15 153 -15
30DEC26 39.00 P 0.00 0.00 0.00 2.83 -0.35 44 0 94 0
30DEC26 40.00 P 0.00 0.00 0.00 3.32 -0.44 44 0 191 0
30DEC26 41.00 P 3.68 3.68 3.68 3.86 -0.46 43 15 50 0
30DEC26 42.00 P 0.00 0.00 0.00 4.44 -0.51 44 0 72 0
30DEC26 43.00 P 0.00 0.00 0.00 5.16 -0.44 45 0 1,307 0
30DEC26 44.00 P 0.00 0.00 0.00 5.84 -0.54 45 0 72 0
30DEC26 45.00 P 0.00 0.00 0.00 6.55 -0.57 45 0 39 0
30DEC26 46.00 P 0.00 0.00 0.00 7.29 -0.64 45 0 159 0
30DEC26 47.00 P 0.00 0.00 0.00 8.07 -0.65 46 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 8.86 -0.70 46 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 9.75 -0.66 47 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 10.68 -0.59 49 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 12.86 -0.65 50 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 15.13 -0.68 50 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.36 -0.86 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.84 -0.84 52 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.36 -0.82 56 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 24.74 -0.94 55 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 27.28 -0.93 61 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 29.78 -0.90 64 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.15 -0.02 45 0 64 0
30MAR27 24.00 P 0.00 0.00 0.00 0.20 -0.04 45 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.28 -0.04 45 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.38 -0.06 45 0 41 0
30MAR27 27.00 P 0.00 0.00 0.00 0.50 -0.07 45 0 78 0
30MAR27 28.00 P 0.00 0.00 0.00 0.65 -0.08 45 0 54 0
30MAR27 29.00 P 0.00 0.00 0.00 0.81 -0.08 45 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 1.02 -0.12 45 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 1.24 -0.15 45 0 35 0
30MAR27 32.00 P 0.00 0.00 0.00 1.51 -0.17 45 0 64 0
30MAR27 33.00 P 0.00 0.00 0.00 1.80 -0.18 45 0 25 0
30MAR27 34.00 P 0.00 0.00 0.00 2.09 -0.22 45 0 31 0
30MAR27 35.00 P 0.00 0.00 0.00 2.43 -0.25 45 0 79 0
30MAR27 36.00 P 0.00 0.00 0.00 2.80 -0.28 44 0 71 0
30MAR27 37.00 P 3.09 3.09 3.09 3.21 -0.31 44 1 85 0
30MAR27 38.00 P 3.71 3.71 3.60 3.64 -0.35 44 16 98 0
30MAR27 39.00 P 4.01 4.01 3.91 4.12 -0.37 44 18 67 0
30MAR27 40.00 P 0.00 0.00 0.00 4.62 -0.42 44 0 133 0
30MAR27 41.00 P 0.00 0.00 0.00 5.17 -0.39 44 0 47 0
30MAR27 42.00 P 0.00 0.00 0.00 5.76 -0.46 44 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 6.41 -0.45 44 0 84 0
30MAR27 44.00 P 0.00 0.00 0.00 7.07 -0.53 44 0 82 0
30MAR27 45.00 P 0.00 0.00 0.00 7.79 -0.50 45 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 8.53 -0.50 46 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 9.33 -0.44 46 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 9.99 -0.55 46 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 10.77 -0.56 46 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 11.50 -0.62 45 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 13.62 -0.60 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.81 -0.57 48 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 18.01 -0.60 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 20.28 -0.63 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 22.51 -0.77 47 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 24.85 -0.86 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 27.28 -0.93 48 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 29.78 -0.90 50 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.50 -0.16 46 0 24 0
29JUN27 30.00 P 0.00 0.00 0.00 1.79 -0.16 46 0 28 0
29JUN27 31.00 P 0.00 0.00 0.00 2.05 -0.15 46 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 2.35 -0.17 45 0 6 0
29JUN27 33.00 P 0.00 0.00 0.00 2.68 -0.18 45 0 66 0
29JUN27 34.00 P 2.92 2.92 2.92 3.04 -0.20 45 1 61 0
29JUN27 35.00 P 3.37 3.37 3.37 3.43 -0.21 45 10 68 +10
29JUN27 36.00 P 3.75 3.80 3.75 3.85 -0.23 45 11 66 0
29JUN27 37.00 P 4.22 4.22 4.22 4.29 -0.26 45 4 38 0
29JUN27 38.00 P 4.72 4.72 4.72 4.76 -0.29 44 1 18 -1
29JUN27 39.00 P 0.00 0.00 0.00 5.25 -0.31 44 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 5.77 -0.45 44 0 42 0
29JUN27 41.00 P 0.00 0.00 0.00 6.32 -0.36 44 0 45 0
29JUN27 42.00 P 0.00 0.00 0.00 6.90 -0.37 44 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 7.51 -0.44 44 0 90 0
29JUN27 44.00 P 0.00 0.00 0.00 8.14 -0.51 44 0 77 0
29JUN27 45.00 P 0.00 0.00 0.00 8.90 -0.43 45 0 32 0
29JUN27 46.00 P 0.00 0.00 0.00 9.59 -0.44 45 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 10.33 -0.41 46 0 42 0
29JUN27 48.00 P 0.00 0.00 0.00 11.06 -0.42 46 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 11.79 -0.45 46 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 12.55 -0.46 46 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 14.50 -0.49 46 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 16.45 -0.60 46 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 18.57 -0.63 46 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 20.73 -0.67 46 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 22.96 -0.69 46 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 25.21 -0.75 46 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 27.59 -0.74 47 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 29.98 -0.75 48 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 2.37 - 46 0 0 -
29SEP27 31.00 P 0.00 0.00 0.00 2.65 -0.15 45 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.00 -0.15 45 0 2 0
29SEP27 33.00 P 0.00 0.00 0.00 3.38 -0.22 45 0 0 0
29SEP27 34.00 P 3.65 3.65 3.65 3.78 -0.30 45 1 1 +1
29SEP27 35.00 P 4.02 4.02 4.02 4.21 -0.21 45 4 5 +4
29SEP27 36.00 P 0.00 0.00 0.00 4.67 -0.20 45 0 15 0
29SEP27 37.00 P 0.00 0.00 0.00 5.12 -0.25 45 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 5.62 -0.25 45 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 6.13 -0.27 45 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 6.64 -0.32 45 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 7.22 -0.33 45 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 7.80 -0.37 45 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 8.39 -0.36 45 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 9.02 -0.34 45 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 9.63 -0.53 44 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 10.48 -0.38 45 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 11.11 -0.44 45 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 11.81 -0.47 45 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 12.55 -0.48 45 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 13.29 -0.48 45 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 15.18 -0.53 46 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 17.17 -0.54 46 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 19.26 -0.52 46 0 0 0
TOTAL PUT 501 19,551 +119
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$ 15.910
29SEP26 11.50 C 0.00 0.00 0.00 4.41 +0.05 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.91 +0.05 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.42 +0.06 88 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.92 +0.03 75 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.42 +0.06 62 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.92 +0.06 49 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.42 +0.06 37 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.92 +0.05 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.46 +0.03 24 0 0 0
29SEP26 16.00 C 0.10 0.11 0.10 0.14 +0.01 23 108 148 +65
29SEP26 16.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 140 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 400 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 654 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 282 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 241 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 72 0 158 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 81 0 175 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 89 0 320 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 105 0 230 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 120 0 221 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 134 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 147 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 160 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 172 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 183 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 194 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 204 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 214 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 232 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 249 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 257 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.42 +0.01 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.94 +0.06 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.45 +0.07 32 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.95 +0.04 26 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.45 +0.05 19 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.97 +0.05 24 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.52 +0.06 25 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 1.10 +0.04 25 0 30 0
29OCT26 15.50 C 0.00 0.00 0.00 0.75 +0.06 25 0 15 0
29OCT26 16.00 C 0.46 0.52 0.46 0.49 +0.04 25 34 106 +15
29OCT26 16.50 C 0.00 0.00 0.00 0.29 +0.02 25 0 136 0
29OCT26 17.00 C 0.00 0.00 0.00 0.16 +0.01 25 0 367 0
29OCT26 17.50 C 0.00 0.00 0.00 0.08 0.00 25 0 174 0
29OCT26 18.00 C 0.00 0.00 0.00 0.04 0.00 25 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 60 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 69 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.50 +0.05 42 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.01 +0.09 39 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.50 +0.06 31 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.01 +0.04 29 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.53 +0.06 27 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.08 +0.05 26 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 1.67 +0.04 27 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.34 +0.07 28 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 1.01 +0.06 28 0 21 0
27NOV26 16.00 C 0.00 0.00 0.00 0.74 +0.05 27 0 30 0
27NOV26 16.50 C 0.00 0.00 0.00 0.52 +0.02 27 0 34 0
27NOV26 17.00 C 0.00 0.00 0.00 0.36 +0.02 27 0 19 0
27NOV26 17.50 C 0.00 0.00 0.00 0.24 +0.02 27 0 29 0
27NOV26 18.00 C 0.00 0.00 0.00 0.15 +0.01 27 0 146 0
27NOV26 18.50 C 0.00 0.00 0.00 0.10 +0.01 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 0.04 +0.01 28 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 4.57 +0.09 40 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.08 +0.07 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.60 +0.09 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.13 +0.06 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.68 +0.10 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.21 +0.05 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.82 +0.03 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.52 +0.07 28 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 1.21 +0.07 28 0 16 0
30DEC26 16.00 C 0.00 0.00 0.00 0.94 +0.04 28 0 30 0
30DEC26 16.50 C 0.70 0.70 0.70 0.72 +0.04 28 15 46 +15
30DEC26 17.00 C 0.54 0.54 0.54 0.54 +0.03 27 15 242 0
30DEC26 17.50 C 0.00 0.00 0.00 0.39 +0.02 27 0 230 0
30DEC26 18.00 C 0.28 0.28 0.28 0.28 +0.02 27 5 505 0
30DEC26 18.50 C 0.00 0.00 0.00 0.20 +0.01 27 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 0.14 +0.01 27 0 212 0
30DEC26 19.50 C 0.00 0.00 0.00 0.10 +0.01 27 0 82 0
30DEC26 20.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 436 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 0.00 27 0 368 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 193 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 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 4.73 +0.06 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.27 +0.07 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.82 +0.07 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.39 +0.07 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.97 +0.12 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.51 +0.03 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.16 +0.02 27 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 1.84 +0.01 27 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 1.56 +0.01 27 0 15 0
30MAR27 16.00 C 0.00 0.00 0.00 1.31 -0.01 27 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 1.08 -0.02 27 0 32 0
30MAR27 17.00 C 0.00 0.00 0.00 0.88 +0.02 26 0 0 0
30MAR27 17.50 C 0.71 0.71 0.71 0.71 0.00 26 30 30 +30
30MAR27 18.00 C 0.58 0.58 0.58 0.59 +0.01 27 45 150 +45
30MAR27 18.50 C 0.00 0.00 0.00 0.48 +0.01 27 0 141 0
30MAR27 19.00 C 0.00 0.00 0.00 0.39 0.00 27 0 35 0
30MAR27 19.50 C 0.00 0.00 0.00 0.31 0.00 27 0 45 0
30MAR27 20.00 C 0.00 0.00 0.00 0.24 -0.01 27 0 48 0
30MAR27 21.00 C 0.00 0.00 0.00 0.15 0.00 27 0 49 0
30MAR27 22.00 C 0.00 0.00 0.00 0.09 -0.01 27 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 0.03 -0.01 27 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.02 0.00 27 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 4.87 +0.07 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.41 +0.04 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.97 +0.03 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.55 +0.03 32 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.16 +0.02 31 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.80 +0.09 31 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.39 0.00 28 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 2.08 -0.01 28 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 1.86 -0.01 29 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.61 -0.02 29 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.38 -0.02 29 0 70 0
29JUN27 17.00 C 0.00 0.00 0.00 1.18 -0.03 29 0 174 0
29JUN27 17.50 C 0.00 0.00 0.00 1.00 -0.03 29 0 46 0
29JUN27 18.00 C 0.00 0.00 0.00 0.85 -0.03 29 0 30 0
29JUN27 18.50 C 0.00 0.00 0.00 0.70 -0.01 28 0 33 0
29JUN27 19.00 C 0.00 0.00 0.00 0.60 -0.03 29 0 15 0
29JUN27 19.50 C 0.00 0.00 0.00 0.50 -0.03 29 0 30 0
29JUN27 20.00 C 0.00 0.00 0.00 0.42 -0.03 29 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 0.29 -0.02 29 0 15 0
29JUN27 22.00 C 0.00 0.00 0.00 0.20 -0.02 29 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.14 -0.01 29 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 30 0
29SEP27 11.50 C 0.00 0.00 0.00 4.89 +0.09 35 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.45 +0.08 34 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.03 +0.06 33 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.63 +0.06 32 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.25 +0.06 31 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.90 +0.13 31 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.58 +0.05 30 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.21 +0.04 29 0 15 0
29SEP27 15.50 C 0.00 0.00 0.00 2.02 +0.05 30 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.77 +0.04 30 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.55 +0.03 29 0 2 0
29SEP27 17.00 C 0.00 0.00 0.00 1.36 +0.04 29 0 21 0
29SEP27 17.50 C 0.00 0.00 0.00 1.19 +0.03 29 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.03 +0.03 29 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.90 +0.03 29 0 4 0
29SEP27 19.00 C 0.00 0.00 0.00 0.78 +0.03 29 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.68 +0.02 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.59 +0.03 29 0 2 0
29SEP27 21.00 C 0.00 0.00 0.00 0.44 +0.02 29 0 1 0
29SEP27 22.00 C 0.00 0.00 0.00 0.33 +0.02 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.24 +0.01 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.18 +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 252 11,774 +170
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 150 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 164 0
29SEP26 15.50 P 0.00 0.00 0.00 0.04 -0.03 23 0 133 0
29SEP26 16.00 P 0.30 0.30 0.20 0.22 -0.07 23 40 494 -20
29SEP26 16.50 P 0.73 0.73 0.73 0.61 -0.06 24 4 621 -4
29SEP26 17.00 P 1.10 1.10 1.10 1.09 -0.06 0 5 321 0
29SEP26 17.50 P 0.00 0.00 0.00 1.59 -0.06 0 0 329 0
29SEP26 18.00 P 0.00 0.00 0.00 2.09 -0.06 0 0 215 0
29SEP26 18.50 P 0.00 0.00 0.00 2.62 -0.03 79 0 89 0
29SEP26 19.00 P 0.00 0.00 0.00 3.12 -0.03 90 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 3.61 -0.04 94 0 30 0
29SEP26 20.00 P 0.00 0.00 0.00 4.10 -0.05 94 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 5.11 -0.04 121 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.11 -0.04 138 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.10 -0.05 142 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.11 -0.04 167 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.10 -0.05 168 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.11 -0.04 195 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.10 -0.05 193 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.11 -0.04 220 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.11 -0.04 231 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.10 -0.05 226 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.10 -0.05 236 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.09 -0.06 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.09 -0.06 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.10 -0.05 263 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 19.12 -0.03 303 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 20.12 -0.04 312 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 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 26 0 45 0
29OCT26 14.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 149 0
29OCT26 15.00 P 0.19 0.19 0.19 0.14 -0.03 24 20 205 +20
29OCT26 15.50 P 0.28 0.28 0.28 0.29 -0.03 24 1 289 0
29OCT26 16.00 P 0.00 0.00 0.00 0.51 -0.05 24 0 181 0
29OCT26 16.50 P 0.79 0.79 0.79 0.80 -0.10 23 5 140 +5
29OCT26 17.00 P 0.00 0.00 0.00 1.20 -0.05 24 0 297 0
29OCT26 17.50 P 0.00 0.00 0.00 1.63 -0.06 24 0 204 0
29OCT26 18.00 P 0.00 0.00 0.00 2.10 -0.06 25 0 85 0
29OCT26 18.50 P 0.00 0.00 0.00 2.62 -0.03 33 0 174 0
29OCT26 19.00 P 0.00 0.00 0.00 3.12 -0.03 37 0 45 0
29OCT26 19.50 P 0.00 0.00 0.00 3.62 -0.03 42 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.11 -0.04 43 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.11 -0.04 51 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.12 -0.03 60 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.11 -0.04 64 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.11 -0.04 70 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.11 -0.04 76 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 10.12 -0.03 84 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 11.11 -0.04 87 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 0.05 -0.01 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 0.18 -0.02 26 0 1 0
27NOV26 15.00 P 0.00 0.00 0.00 0.31 -0.02 26 0 67 0
27NOV26 15.50 P 0.00 0.00 0.00 0.48 -0.04 26 0 90 0
27NOV26 16.00 P 0.00 0.00 0.00 0.71 -0.04 26 0 70 0
27NOV26 16.50 P 0.00 0.00 0.00 0.99 -0.07 25 0 258 0
27NOV26 17.00 P 0.00 0.00 0.00 1.37 -0.03 27 0 314 0
27NOV26 17.50 P 0.00 0.00 0.00 1.75 -0.05 27 0 74 0
27NOV26 18.00 P 0.00 0.00 0.00 2.17 -0.05 26 0 70 0
27NOV26 18.50 P 0.00 0.00 0.00 2.62 -0.06 26 0 19 0
27NOV26 19.00 P 0.00 0.00 0.00 3.12 -0.04 29 0 10 0
27NOV26 19.50 P 0.00 0.00 0.00 3.62 -0.03 33 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.11 -0.04 34 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.11 -0.04 40 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.12 -0.03 47 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.11 -0.04 50 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.11 -0.04 55 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 9.11 -0.04 60 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 10.12 -0.03 66 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 11.11 -0.04 68 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.07 0.00 28 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 0.19 -0.01 27 0 7 0
30DEC26 14.50 P 0.00 0.00 0.00 0.29 -0.03 26 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.44 -0.02 27 0 142 0
30DEC26 15.50 P 0.00 0.00 0.00 0.62 -0.06 26 0 42 0
30DEC26 16.00 P 0.89 0.89 0.89 0.86 -0.03 26 4 95 0
30DEC26 16.50 P 0.00 0.00 0.00 1.13 -0.06 26 0 101 0
30DEC26 17.00 P 0.00 0.00 0.00 1.47 -0.11 26 0 166 0
30DEC26 17.50 P 0.00 0.00 0.00 1.86 -0.05 27 0 244 0
30DEC26 18.00 P 0.00 0.00 0.00 2.26 -0.05 27 0 490 0
30DEC26 18.50 P 0.00 0.00 0.00 2.69 -0.05 27 0 495 0
30DEC26 19.00 P 0.00 0.00 0.00 3.12 -0.05 25 0 18 0
30DEC26 19.50 P 0.00 0.00 0.00 3.62 -0.05 28 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 4.11 -0.04 30 0 15 0
30DEC26 21.00 P 0.00 0.00 0.00 5.11 -0.04 34 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 6.12 -0.03 40 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.11 -0.04 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.11 -0.04 47 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.11 -0.04 51 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.12 -0.03 56 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.11 -0.04 58 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.11 -0.04 61 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.11 -0.04 65 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.10 -0.05 65 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.10 -0.05 68 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.09 -0.06 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.09 -0.06 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.10 -0.05 76 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 19.12 -0.03 83 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 20.12 -0.04 85 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.12 -0.02 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.19 -0.02 27 0 62 0
30MAR27 13.50 P 0.00 0.00 0.00 0.28 -0.03 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.39 -0.03 27 0 110 0
30MAR27 14.50 P 0.00 0.00 0.00 0.53 -0.06 26 0 45 0
30MAR27 15.00 P 0.00 0.00 0.00 0.70 -0.08 26 0 129 0
30MAR27 15.50 P 0.00 0.00 0.00 0.90 -0.11 26 0 285 0
30MAR27 16.00 P 0.00 0.00 0.00 1.14 -0.06 26 0 123 0
30MAR27 16.50 P 0.00 0.00 0.00 1.41 -0.08 26 0 47 0
30MAR27 17.00 P 0.00 0.00 0.00 1.76 -0.06 27 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 2.10 -0.06 27 0 29 0
30MAR27 18.00 P 0.00 0.00 0.00 2.47 -0.06 27 0 368 0
30MAR27 18.50 P 0.00 0.00 0.00 2.87 -0.05 27 0 110 0
30MAR27 19.00 P 0.00 0.00 0.00 3.29 -0.05 27 0 17 0
30MAR27 19.50 P 0.00 0.00 0.00 3.69 -0.06 26 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 4.14 -0.07 26 0 189 0
30MAR27 21.00 P 0.00 0.00 0.00 5.11 -0.05 28 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 6.12 -0.03 32 0 4 0
30MAR27 23.00 P 0.00 0.00 0.00 7.11 -0.04 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.11 -0.04 38 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.11 -0.04 41 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.12 -0.03 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.11 -0.04 46 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.11 -0.04 49 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.11 -0.04 51 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.10 -0.05 52 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 15.10 -0.05 54 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 16.09 -0.06 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 17.09 -0.06 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 18.10 -0.05 60 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.20 -0.02 28 0 20 0
29JUN27 12.00 P 0.00 0.00 0.00 0.28 -0.03 28 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.37 -0.05 28 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.53 -0.02 29 0 2 0
29JUN27 13.50 P 0.00 0.00 0.00 0.68 -0.03 29 0 60 0
29JUN27 14.00 P 0.00 0.00 0.00 0.85 -0.04 28 0 39 0
29JUN27 14.50 P 0.00 0.00 0.00 1.03 -0.07 28 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 1.27 -0.06 28 0 38 0
29JUN27 15.50 P 0.00 0.00 0.00 1.51 -0.08 27 0 130 0
29JUN27 16.00 P 0.00 0.00 0.00 1.80 -0.07 27 0 36 0
29JUN27 16.50 P 0.00 0.00 0.00 2.09 -0.08 27 0 114 0
29JUN27 17.00 P 0.00 0.00 0.00 2.41 -0.09 27 0 70 0
29JUN27 17.50 P 0.00 0.00 0.00 2.75 -0.08 27 0 37 0
29JUN27 18.00 P 0.00 0.00 0.00 3.11 -0.09 26 0 91 0
29JUN27 18.50 P 0.00 0.00 0.00 3.48 -0.08 26 0 115 0
29JUN27 19.00 P 0.00 0.00 0.00 3.87 -0.09 25 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 4.27 -0.08 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.69 -0.08 24 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 5.54 -0.07 21 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 6.42 -0.07 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.35 -0.04 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.28 -0.04 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.19 -0.08 0 0 4 0
29JUN27 26.00 P 0.00 0.00 0.00 10.16 -0.10 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.12 -0.06 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 12.35 -0.06 29 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.32 0.00 29 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.41 -0.02 29 0 12 0
29SEP27 12.50 P 0.00 0.00 0.00 0.52 -0.03 28 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.67 -0.02 28 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.83 -0.02 28 0 42 0
29SEP27 14.00 P 0.00 0.00 0.00 1.02 -0.01 28 0 20 0
29SEP27 14.50 P 0.00 0.00 0.00 1.24 -0.02 28 0 14 0
29SEP27 15.00 P 0.00 0.00 0.00 1.47 -0.02 28 0 17 0
29SEP27 15.50 P 0.00 0.00 0.00 1.73 -0.02 28 0 4 0
29SEP27 16.00 P 0.00 0.00 0.00 2.00 -0.02 28 0 2 0
29SEP27 16.50 P 0.00 0.00 0.00 2.30 -0.03 28 0 54 0
29SEP27 17.00 P 0.00 0.00 0.00 2.61 -0.03 27 0 63 0
29SEP27 17.50 P 0.00 0.00 0.00 2.95 -0.03 27 0 2 0
29SEP27 18.00 P 0.00 0.00 0.00 3.29 -0.04 27 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.66 -0.04 27 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.04 -0.03 26 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.43 -0.04 26 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.83 -0.04 25 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.65 -0.06 24 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.52 -0.06 21 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.41 -0.06 0 0 4 0
29SEP27 24.00 P 0.00 0.00 0.00 8.33 -0.06 0 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 9.26 -0.06 0 0 5 0
TOTAL PUT 79 10,240 +1
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$ 75.800
25SEP26 55.00 C 0.00 0.00 0.00 20.80 +0.44 0 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 19.80 +0.44 0 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 18.80 +0.44 0 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 17.80 +0.44 0 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 16.80 +0.44 0 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 15.81 +0.45 162 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 14.81 +0.45 151 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 13.81 +0.45 140 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 12.81 +0.45 130 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 11.81 +0.45 119 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 10.81 +0.45 109 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 9.81 +0.44 99 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 8.81 +0.44 89 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 7.81 +0.44 79 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 6.81 +0.43 69 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 5.80 +0.44 0 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 4.96 +0.56 94 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 3.94 +0.50 75 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 2.83 +0.33 40 0 30 0
25SEP26 74.00 C 0.00 0.00 0.00 1.85 +0.29 32 0 30 0
25SEP26 75.00 C 0.00 0.00 0.00 1.02 +0.18 33 0 39 0
25SEP26 76.00 C 0.47 0.47 0.35 0.39 -0.02 30 58 206 -2
25SEP26 77.00 C 0.26 0.26 0.09 0.19 0.00 38 56 261 +49
25SEP26 78.00 C 0.04 0.06 0.04 0.11 +0.02 46 26 185 0
25SEP26 79.00 C 0.00 0.00 0.00 0.07 +0.03 53 0 67 0
25SEP26 80.00 C 0.00 0.00 0.00 0.06 +0.05 64 0 69 0
25SEP26 81.00 C 0.00 0.00 0.00 0.04 +0.03 69 0 6 0
25SEP26 82.00 C 0.00 0.00 0.00 0.03 +0.02 76 0 0 0
25SEP26 83.00 C 0.00 0.00 0.00 0.02 +0.01 81 0 0 0
25SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 82 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 98 0 10 0
25SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
25SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
25SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 47.81 -0.07 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 46.80 +0.31 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 45.81 +0.23 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 44.81 +0.32 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 43.81 -0.05 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 42.81 -0.07 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 41.80 +0.30 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 40.85 -0.03 267 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 39.85 +0.35 258 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 38.80 -0.07 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 37.80 +0.30 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 36.82 +0.32 186 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 35.82 +0.32 178 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 34.80 +0.29 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 33.80 -0.09 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 32.80 +0.30 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 31.82 +0.32 145 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 30.81 +0.31 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 29.81 +0.23 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 28.82 +0.32 118 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.82 -0.08 103 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.81 +0.31 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.81 +0.30 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.32 +0.31 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.82 +0.31 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.31 +0.30 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.81 -0.04 0 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 13.32 +0.03 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 10.84 +0.42 55 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 8.35 +0.37 46 0 299 0
29SEP26 70.00 C 5.95 5.95 5.95 5.88 +0.36 38 1 122 0
29SEP26 72.50 C 0.00 0.00 0.00 3.41 +0.32 26 0 475 0
29SEP26 75.00 C 1.30 1.61 1.22 1.37 +0.20 25 89 705 +3
29SEP26 77.50 C 0.24 0.39 0.24 0.38 +0.05 27 208 2,706 -26
29SEP26 80.00 C 0.07 0.07 0.06 0.09 +0.01 31 20 1,605 0
29SEP26 82.50 C 0.00 0.00 0.00 0.03 0.00 36 0 2,401 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3,542 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2,504 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 57 0 783 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 65 0 437 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,390 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 80 0 236 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 88 0 551 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 94 0 449 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 101 0 238 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 108 0 256 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 114 0 380 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 120 0 211 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 126 0 567 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 132 0 190 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 137 0 166 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 143 0 495 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 148 0 198 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 153 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 158 0 202 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 187 0 200 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 191 0 60 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
02OCT26 55.00 C 0.00 0.00 0.00 20.89 - 100 0 0 -
02OCT26 56.00 C 0.00 0.00 0.00 19.84 +0.02 69 0 0 0
02OCT26 57.00 C 0.00 0.00 0.00 18.84 +0.09 64 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 17.84 +0.36 58 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 16.84 +0.02 52 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 15.85 0.00 61 0 0 0
02OCT26 61.00 C 0.00 0.00 0.00 14.85 +0.02 57 0 0 0
02OCT26 62.00 C 0.00 0.00 0.00 13.85 +0.08 53 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 12.86 +0.09 53 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 11.84 +0.44 0 0 0 0
02OCT26 65.00 C 0.00 0.00 0.00 10.84 +0.42 0 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 9.84 +0.43 0 0 0 0
02OCT26 67.00 C 0.00 0.00 0.00 8.85 +0.44 32 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 7.85 +0.42 28 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 6.86 +0.41 28 0 0 0
02OCT26 70.00 C 0.00 0.00 0.00 5.88 +0.36 28 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 4.96 +0.40 31 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 4.00 +0.41 27 0 0 0
02OCT26 73.00 C 3.27 3.27 3.16 3.12 +0.36 27 45 45 +45
02OCT26 74.00 C 2.05 2.47 2.05 2.35 +0.28 27 39 41 +39
02OCT26 75.00 C 1.30 1.57 1.30 1.65 +0.20 26 37 143 +23
02OCT26 76.00 C 0.84 1.34 0.84 1.10 +0.13 26 211 197 +167
02OCT26 77.00 C 0.51 0.89 0.51 0.70 +0.07 26 161 250 +46
02OCT26 78.00 C 0.51 0.51 0.51 0.43 +0.04 26 30 182 +30
02OCT26 79.00 C 0.31 0.31 0.26 0.26 +0.02 27 60 503 +30
02OCT26 80.00 C 0.19 0.19 0.14 0.15 +0.01 27 32 64 +2
02OCT26 81.00 C 0.00 0.00 0.00 0.09 +0.02 28 0 30 0
02OCT26 82.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 33 0
02OCT26 83.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
02OCT26 84.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
02OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 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 37 0 0 0
02OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
02OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
02OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
02OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 47.81 -0.07 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 46.88 +0.01 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 45.89 +0.01 95 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 44.81 -0.06 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 43.96 +0.07 121 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 42.82 -0.07 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 41.97 +0.07 114 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 40.85 -0.06 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 39.85 -0.05 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 38.99 +0.09 105 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 37.99 +0.11 101 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 36.83 -0.08 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 35.84 -0.08 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 35.00 +0.08 91 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 34.00 +0.08 87 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 32.85 -0.07 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 31.85 -0.08 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 31.01 +0.08 78 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 29.86 -0.06 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 28.86 -0.07 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 27.87 -0.08 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 26.88 -0.04 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 25.88 -0.07 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 23.39 -0.09 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 21.08 +0.08 55 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 18.60 +0.08 49 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 15.99 -0.07 31 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 13.55 -0.01 32 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 11.14 +0.35 31 0 73 0
29OCT26 67.50 C 0.00 0.00 0.00 8.81 +0.32 29 0 73 0
29OCT26 70.00 C 6.40 6.40 6.35 6.62 +0.40 28 10 283 +5
29OCT26 72.50 C 4.81 4.81 4.45 4.64 +0.36 27 60 576 +31
29OCT26 75.00 C 2.84 3.15 2.84 3.01 +0.27 26 120 798 -30
29OCT26 77.50 C 1.72 1.72 1.72 1.81 +0.09 26 1 1,108 0
29OCT26 80.00 C 0.90 1.07 0.90 1.01 +0.06 26 128 651 +118
29OCT26 82.50 C 0.54 0.57 0.52 0.53 -0.01 26 71 2,106 +30
29OCT26 85.00 C 0.29 0.35 0.29 0.28 -0.02 26 39 2,276 +3
29OCT26 87.50 C 0.18 0.18 0.17 0.13 -0.02 27 14 985 +6
29OCT26 90.00 C 0.11 0.12 0.11 0.06 -0.02 27 29 399 +29
29OCT26 92.50 C 0.08 0.08 0.08 0.03 -0.01 28 40 583 +40
29OCT26 95.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 320 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 30 0 63 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 33 0 177 0
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 0.00 0.00 0.00 0.01 0.00 40 0 300 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
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 65 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 67 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 72 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 75 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 47.93 +0.05 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 46.93 +0.06 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 45.94 +0.06 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 44.94 -0.17 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 43.96 -0.15 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 42.96 -0.15 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 41.97 -0.16 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 40.97 -0.17 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 39.97 -0.17 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 38.99 -0.16 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 37.99 -0.16 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 37.00 -0.17 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 35.99 -0.17 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 35.01 -0.17 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 34.02 +0.05 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 33.03 +0.05 44 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 32.04 +0.11 46 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 31.05 +0.09 46 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 30.06 +0.05 46 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 29.06 +0.08 42 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 28.08 +0.13 45 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 27.08 +0.16 42 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 26.09 +0.08 41 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 23.63 +0.09 40 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 21.08 +0.01 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 18.60 -0.09 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 16.39 +0.15 36 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 14.01 +0.14 34 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 11.65 +0.36 31 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 9.49 +0.33 30 0 90 0
27NOV26 70.00 C 0.00 0.00 0.00 7.55 +0.33 30 0 304 0
27NOV26 72.50 C 5.34 5.37 5.34 5.65 +0.33 28 120 445 +90
27NOV26 75.00 C 3.97 3.97 3.97 4.11 +0.26 27 30 751 0
27NOV26 77.50 C 2.80 2.80 2.80 2.89 +0.16 27 50 578 +11
27NOV26 80.00 C 1.80 1.84 1.80 1.97 +0.11 27 64 383 +45
27NOV26 82.50 C 1.20 1.21 1.20 1.32 +0.06 27 14 450 +3
27NOV26 85.00 C 0.83 0.89 0.83 0.86 +0.03 27 428 1,218 +360
27NOV26 87.50 C 0.00 0.00 0.00 0.53 0.00 27 0 966 0
27NOV26 90.00 C 0.40 0.40 0.40 0.32 0.00 27 30 1,286 +30
27NOV26 92.50 C 0.00 0.00 0.00 0.18 -0.01 27 0 209 0
27NOV26 95.00 C 0.00 0.00 0.00 0.10 -0.01 27 0 156 0
27NOV26 97.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 31 0
27NOV26 100.00 C 0.13 0.13 0.13 0.03 -0.01 27 30 124 +30
27NOV26 102.50 C 0.00 0.00 0.00 0.02 0.00 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 29 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 34 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 0.01 0.01 0.01 0.01 0.00 50 220 220 +220
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 48.02 -0.16 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 47.03 -0.16 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 46.04 -0.17 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 45.05 -0.17 54 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 44.07 -0.16 61 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 43.08 -0.16 60 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 42.14 -0.11 68 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 41.18 -0.09 70 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 40.11 -0.18 56 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 39.12 -0.17 54 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 38.14 -0.16 55 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 37.15 -0.18 53 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 36.16 -0.17 52 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 35.18 -0.16 52 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 34.19 -0.17 50 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 33.20 -0.17 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 32.22 -0.16 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 31.30 -0.10 51 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 30.24 -0.16 45 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 29.26 -0.16 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 28.28 -0.18 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.30 -0.16 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.42 +0.19 46 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 23.99 +0.19 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.58 +0.19 40 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.19 +0.19 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.82 +0.10 35 0 3 0
30DEC26 62.50 C 0.00 0.00 0.00 14.52 +0.19 33 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 12.28 +0.44 31 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 10.12 +0.31 29 0 55 0
30DEC26 70.00 C 0.00 0.00 0.00 8.35 +0.40 29 0 134 0
30DEC26 72.50 C 0.00 0.00 0.00 6.52 +0.29 28 0 440 0
30DEC26 75.00 C 0.00 0.00 0.00 5.05 +0.24 27 0 1,069 0
30DEC26 77.50 C 0.00 0.00 0.00 3.82 +0.22 27 0 741 0
30DEC26 80.00 C 2.81 2.81 2.77 2.85 +0.17 27 11 429 +1
30DEC26 82.50 C 0.00 0.00 0.00 2.09 +0.11 27 0 742 0
30DEC26 85.00 C 0.00 0.00 0.00 1.51 +0.09 27 0 690 0
30DEC26 87.50 C 1.14 1.14 1.14 1.11 +0.13 28 3 2,465 +3
30DEC26 90.00 C 0.00 0.00 0.00 0.82 +0.16 28 0 2,792 0
30DEC26 92.50 C 0.00 0.00 0.00 0.58 +0.14 28 0 1,020 0
30DEC26 95.00 C 0.45 0.45 0.45 0.41 +0.12 29 1 366 0
30DEC26 97.50 C 0.00 0.00 0.00 0.28 +0.10 29 0 382 0
30DEC26 100.00 C 0.33 0.33 0.31 0.20 +0.09 29 8 182 -1
30DEC26 102.50 C 0.00 0.00 0.00 0.14 +0.07 29 0 259 0
30DEC26 105.00 C 0.00 0.00 0.00 0.10 +0.05 29 0 96 0
30DEC26 107.50 C 0.00 0.00 0.00 0.07 +0.04 30 0 18 0
30DEC26 110.00 C 0.00 0.00 0.00 0.05 +0.03 30 0 69 0
30DEC26 112.50 C 0.00 0.00 0.00 0.03 +0.02 30 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 29 0 31 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 30 0 6 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
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 37 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 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 43 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 48.33 -0.10 64 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 47.35 -0.10 62 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 46.37 -0.11 60 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 45.38 -0.12 58 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 44.41 -0.11 57 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 43.43 -0.12 56 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 42.46 -0.11 55 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 41.49 -0.09 54 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 40.57 -0.04 55 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 39.66 +0.02 56 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 38.67 +0.01 54 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 37.69 0.00 52 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 36.73 +0.01 51 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 35.59 -0.17 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 34.69 -0.11 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 33.78 -0.07 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 32.82 -0.06 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 31.88 -0.03 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 30.91 -0.07 44 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 29.99 -0.03 44 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 29.01 -0.04 42 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 28.05 -0.01 41 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 27.13 +0.05 41 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 24.77 +0.11 38 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.44 +0.15 36 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.16 +0.17 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.92 +0.15 33 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 15.80 +0.14 32 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 13.80 +0.14 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 11.87 +0.52 30 0 195 0
30MAR27 70.00 C 0.00 0.00 0.00 10.05 +0.28 29 0 431 0
30MAR27 72.50 C 0.00 0.00 0.00 8.62 +0.31 29 0 338 0
30MAR27 75.00 C 0.00 0.00 0.00 7.21 +0.27 29 0 395 0
30MAR27 77.50 C 0.00 0.00 0.00 5.99 +0.27 28 0 122 0
30MAR27 80.00 C 0.00 0.00 0.00 4.93 +0.20 28 0 314 0
30MAR27 82.50 C 0.00 0.00 0.00 4.04 +0.18 28 0 2,158 0
30MAR27 85.00 C 3.15 3.15 3.15 3.28 +0.18 28 20 649 -20
30MAR27 87.50 C 0.00 0.00 0.00 2.68 +0.22 28 0 227 0
30MAR27 90.00 C 0.00 0.00 0.00 2.15 +0.21 28 0 758 0
30MAR27 92.50 C 0.00 0.00 0.00 1.71 +0.20 28 0 82 0
30MAR27 95.00 C 0.00 0.00 0.00 1.35 +0.19 28 0 92 0
30MAR27 97.50 C 0.00 0.00 0.00 1.06 +0.18 28 0 82 0
30MAR27 100.00 C 0.00 0.00 0.00 0.83 +0.16 28 0 625 0
30MAR27 102.50 C 0.00 0.00 0.00 0.64 +0.14 28 0 145 0
30MAR27 105.00 C 0.00 0.00 0.00 0.50 +0.13 28 0 120 0
30MAR27 107.50 C 0.00 0.00 0.00 0.38 +0.11 28 0 46 0
30MAR27 110.00 C 0.00 0.00 0.00 0.29 +0.09 28 0 173 0
30MAR27 112.50 C 0.00 0.00 0.00 0.22 +0.08 28 0 46 0
30MAR27 115.00 C 0.00 0.00 0.00 0.17 +0.07 28 0 78 0
30MAR27 117.50 C 0.00 0.00 0.00 0.13 +0.06 28 0 64 0
30MAR27 120.00 C 0.00 0.00 0.00 0.10 +0.05 28 0 91 0
30MAR27 122.50 C 0.00 0.00 0.00 0.08 +0.04 28 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.06 +0.03 28 0 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.04 +0.02 28 0 60 0
30MAR27 130.00 C 0.00 0.00 0.00 0.03 +0.02 28 0 78 0
30MAR27 132.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
30MAR27 137.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.01 0.00 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 48.56 -0.10 63 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 47.60 -0.08 62 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 46.63 -0.09 60 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 45.65 -0.10 58 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 44.69 -0.10 57 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 43.71 -0.10 55 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 42.75 -0.10 54 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 41.79 -0.10 53 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 40.83 -0.09 52 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 39.87 -0.09 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 38.91 -0.10 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 37.96 +0.08 49 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 37.00 +0.06 47 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 36.04 +0.04 46 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 35.10 +0.03 46 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 34.17 +0.04 45 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 33.22 +0.07 44 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 32.28 +0.06 43 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 31.46 +0.17 44 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 30.41 +0.05 41 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 29.47 +0.07 41 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 28.54 +0.10 40 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 27.62 +0.13 39 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 25.32 +0.18 37 0 2 0
29JUN27 55.00 C 0.00 0.00 0.00 23.04 +0.17 35 0 99 0
29JUN27 57.50 C 0.00 0.00 0.00 20.87 +0.20 34 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 18.76 +0.19 33 0 36 0
29JUN27 62.50 C 0.00 0.00 0.00 16.75 +0.18 32 0 49 0
29JUN27 65.00 C 0.00 0.00 0.00 14.85 +0.17 31 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 12.70 +0.04 29 0 541 0
29JUN27 70.00 C 0.00 0.00 0.00 11.12 +0.19 29 0 858 0
29JUN27 72.50 C 9.82 9.82 9.82 9.85 +0.29 29 30 1,590 +30
29JUN27 75.00 C 0.00 0.00 0.00 8.52 +0.21 29 0 1,454 0
29JUN27 77.50 C 0.00 0.00 0.00 7.40 +0.26 29 0 149 0
29JUN27 80.00 C 0.00 0.00 0.00 6.33 +0.25 29 0 109 0
29JUN27 82.50 C 0.00 0.00 0.00 5.34 +0.23 29 0 80 0
29JUN27 85.00 C 0.00 0.00 0.00 4.53 +0.26 29 0 85 0
29JUN27 87.50 C 3.75 3.84 3.75 3.80 +0.24 28 77 180 +77
29JUN27 90.00 C 3.19 3.27 3.19 3.16 +0.25 28 113 437 +97
29JUN27 92.50 C 0.00 0.00 0.00 2.64 +0.24 28 0 156 0
29JUN27 95.00 C 2.40 2.40 2.40 2.15 +0.20 28 20 109 +20
29JUN27 97.50 C 2.02 2.02 2.02 1.79 +0.22 28 1 127 +1
29JUN27 100.00 C 0.00 0.00 0.00 1.45 +0.19 28 0 46 0
29JUN27 102.50 C 0.00 0.00 0.00 1.19 +0.21 28 0 427 0
29JUN27 105.00 C 0.00 0.00 0.00 0.95 +0.16 28 0 146 0
29JUN27 107.50 C 0.00 0.00 0.00 0.77 +0.17 27 0 98 0
29JUN27 110.00 C 0.00 0.00 0.00 0.61 +0.13 27 0 45 0
29JUN27 112.50 C 0.00 0.00 0.00 0.49 +0.13 27 0 159 0
29JUN27 115.00 C 0.00 0.00 0.00 0.39 +0.11 27 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.31 +0.10 27 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 0.24 +0.08 27 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.19 +0.07 27 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.15 +0.06 27 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.12 +0.05 27 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.09 +0.04 27 0 31 0
29JUN27 132.50 C 0.00 0.00 0.00 0.07 +0.03 27 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 0.06 +0.03 27 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 0.04 +0.02 26 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.03 +0.02 26 0 30 0
29JUN27 142.50 C 0.00 0.00 0.00 0.02 +0.01 26 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 26 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 46.72 -0.01 58 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 45.69 -0.07 54 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 44.69 -0.10 52 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 43.73 -0.08 51 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 42.76 -0.10 49 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 41.80 -0.09 48 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 40.84 -0.09 47 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 39.88 -0.10 46 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 38.92 -0.11 45 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 37.97 -0.11 44 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 37.03 -0.11 44 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 36.09 -0.11 43 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 35.15 -0.11 42 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 34.22 -0.11 41 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 33.29 -0.09 41 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 32.36 -0.05 40 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 31.46 +0.01 40 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 30.51 +0.02 39 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 29.60 +0.05 38 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 28.70 +0.08 37 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 27.79 +0.10 37 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 25.54 +0.11 35 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 23.38 +0.13 34 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 21.29 +0.14 33 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 19.29 +0.12 32 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 17.44 +0.37 32 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 15.64 +0.35 31 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 13.96 +0.33 30 0 2 0
29SEP27 70.00 C 0.00 0.00 0.00 12.12 +0.02 29 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 10.73 +0.19 29 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 9.69 +0.25 29 0 60 0
29SEP27 77.50 C 0.00 0.00 0.00 8.46 +0.14 29 0 1,330 0
29SEP27 80.00 C 0.00 0.00 0.00 7.47 +0.20 29 0 180 0
29SEP27 82.50 C 6.47 6.47 6.47 6.58 +0.26 29 60 240 +60
29SEP27 85.00 C 0.00 0.00 0.00 5.80 +0.31 29 0 60 0
29SEP27 87.50 C 0.00 0.00 0.00 5.09 +0.39 29 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 4.48 +0.42 29 0 30 0
29SEP27 92.50 C 0.00 0.00 0.00 3.94 +0.51 29 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 3.42 +0.48 29 0 19 0
29SEP27 97.50 C 3.01 3.01 3.01 3.01 +0.55 29 5 26 +5
29SEP27 100.00 C 2.63 2.63 2.63 2.64 +0.55 30 60 122 +60
29SEP27 102.50 C 0.00 0.00 0.00 2.34 +0.61 30 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 2.06 +0.60 30 0 2 0
29SEP27 107.50 C 0.00 0.00 0.00 1.79 +0.59 30 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 1.59 +0.59 30 0 3 0
29SEP27 112.50 C 0.00 0.00 0.00 1.40 +0.58 30 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 1.22 +0.55 30 0 4 0
29SEP27 117.50 C 0.00 0.00 0.00 1.09 +0.55 30 0 6 0
29SEP27 120.00 C 0.00 0.00 0.00 0.96 +0.53 30 0 7 0
29SEP27 122.50 C 0.00 0.00 0.00 0.81 +0.46 30 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.73 +0.45 31 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 0.66 +0.44 31 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.58 +0.41 31 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.52 +0.38 31 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.46 +0.35 31 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.41 +0.32 31 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.36 +0.29 31 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 0.32 +0.27 31 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.29 +0.25 32 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.26 +0.23 32 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.23 +0.21 32 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 0.20 +0.19 32 0 0 0
TOTAL CALL 2,980 72,610 +1,760
25SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
25SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
25SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
25SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 98 0 3 0
25SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 0.01 -0.01 77 0 11 0
25SEP26 70.00 P 0.00 0.00 0.00 0.01 -0.02 67 0 28 0
25SEP26 71.00 P 0.00 0.00 0.00 0.01 -0.03 56 0 4 0
25SEP26 72.00 P 0.00 0.00 0.00 0.02 -0.05 50 0 25 0
25SEP26 73.00 P 0.00 0.00 0.00 0.04 -0.09 45 0 31 0
25SEP26 74.00 P 0.10 0.10 0.08 0.10 -0.14 40 67 170 -7
25SEP26 75.00 P 0.25 0.25 0.21 0.24 -0.24 35 27 434 +15
25SEP26 76.00 P 0.61 0.71 0.53 0.58 -0.49 30 72 83 +18
25SEP26 77.00 P 1.41 1.58 1.40 1.35 -0.51 35 16 74 -4
25SEP26 78.00 P 0.00 0.00 0.00 2.34 -0.44 50 0 30 0
25SEP26 79.00 P 0.00 0.00 0.00 3.37 -0.29 68 0 0 -23
25SEP26 80.00 P 0.00 0.00 0.00 4.30 -0.50 72 0 22 0
25SEP26 81.00 P 0.00 0.00 0.00 5.22 -0.60 64 0 0 0
25SEP26 82.00 P 0.00 0.00 0.00 6.21 -0.51 68 0 0 0
25SEP26 83.00 P 0.00 0.00 0.00 7.21 -0.51 77 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 8.21 -0.51 85 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 9.21 -0.51 94 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 10.21 -0.51 102 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 11.21 -0.51 110 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 12.21 -0.51 119 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 13.21 -0.51 126 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 14.21 -0.51 134 0 0 0
25SEP26 91.00 P 0.00 0.00 0.00 15.21 -0.51 141 0 0 0
25SEP26 92.00 P 0.00 0.00 0.00 16.21 -0.51 149 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 17.21 -0.51 156 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 18.21 -0.51 163 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 19.21 -0.51 170 0 0 0
25SEP26 96.00 P 0.00 0.00 0.00 20.21 -0.51 177 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 21.21 -0.51 184 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 300 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 197 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 169 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 156 0 244 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 150 0 259 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 144 0 11 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 138 0 178 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 132 0 294 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 118 0 488 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 104 0 707 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 91 0 394 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 78 0 2,318 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 -0.01 65 0 1,319 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 -0.03 53 0 2,494 0
29SEP26 67.50 P 0.00 0.00 0.00 0.02 -0.04 45 0 4,369 0
29SEP26 70.00 P 0.00 0.00 0.00 0.06 -0.06 39 0 1,127 0
29SEP26 72.50 P 0.19 0.19 0.13 0.15 -0.14 31 128 1,623 +12
29SEP26 75.00 P 0.80 0.80 0.51 0.55 -0.24 25 838 2,513 +233
29SEP26 77.50 P 2.04 2.34 1.84 2.01 -0.44 26 126 842 -66
29SEP26 80.00 P 4.50 4.50 4.27 4.30 -0.50 33 6 3,992 -2
29SEP26 82.50 P 0.00 0.00 0.00 6.71 -0.45 35 0 892 0
29SEP26 85.00 P 0.00 0.00 0.00 9.21 -0.51 45 0 3,083 0
29SEP26 87.50 P 0.00 0.00 0.00 11.70 -0.47 0 0 64 0
29SEP26 90.00 P 0.00 0.00 0.00 14.21 -0.51 64 0 90 0
29SEP26 92.50 P 0.00 0.00 0.00 16.75 -0.40 85 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 19.31 -0.41 104 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 21.70 -0.45 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 24.30 -0.35 122 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 26.75 -0.40 120 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.20 -0.45 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 31.70 -0.45 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 34.20 -0.45 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 36.70 -0.45 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.20 -0.45 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.70 -0.45 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.20 -0.45 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 46.70 -0.45 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 49.20 -0.45 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 51.74 -0.41 187 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 54.20 -0.45 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 56.70 -0.45 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 59.25 -0.40 209 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 61.70 -0.45 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 64.20 -0.45 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 66.75 -0.40 226 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 69.20 -0.45 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 71.80 -0.35 253 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 74.29 -0.36 255 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 76.70 -0.45 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 79.20 -0.45 0 0 0 0
02OCT26 55.00 P 0.00 0.00 0.00 0.01 - 82 0 0 -
02OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 0.01 -0.03 42 0 0 0
02OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
02OCT26 67.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
02OCT26 68.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
02OCT26 69.00 P 0.00 0.00 0.00 0.02 -0.03 30 0 0 0
02OCT26 70.00 P 0.00 0.00 0.00 0.06 -0.06 31 0 17 0
02OCT26 71.00 P 0.17 0.17 0.17 0.08 -0.08 28 1 2 +1
02OCT26 72.00 P 0.22 0.22 0.22 0.15 -0.13 27 30 84 0
02OCT26 73.00 P 0.29 0.29 0.29 0.29 -0.17 27 25 32 +25
02OCT26 74.00 P 0.50 0.50 0.50 0.49 -0.23 27 5 40 -5
02OCT26 75.00 P 1.04 1.04 0.77 0.81 -0.28 26 66 135 +24
02OCT26 76.00 P 1.16 1.35 1.16 1.25 -0.36 26 45 76 +45
02OCT26 77.00 P 1.71 1.71 1.71 1.85 -0.42 26 30 60 +30
02OCT26 78.00 P 0.00 0.00 0.00 2.58 -0.43 26 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 3.44 -0.49 28 0 0 0
02OCT26 80.00 P 0.00 0.00 0.00 4.32 -0.48 28 0 0 0
02OCT26 81.00 P 0.00 0.00 0.00 5.25 -0.57 28 0 0 0
02OCT26 82.00 P 0.00 0.00 0.00 6.22 -0.50 29 0 0 0
02OCT26 83.00 P 0.00 0.00 0.00 7.21 -0.51 30 0 0 0
02OCT26 84.00 P 0.00 0.00 0.00 8.21 -0.51 34 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 9.21 -0.51 37 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 10.21 -0.51 40 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 11.21 -0.51 43 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 12.21 -0.51 46 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 13.21 -0.51 50 0 0 0
02OCT26 90.00 P 0.00 0.00 0.00 14.21 -0.51 53 0 0 0
02OCT26 91.00 P 0.00 0.00 0.00 15.21 -0.51 55 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 16.21 -0.51 58 0 0 0
02OCT26 93.00 P 0.00 0.00 0.00 17.21 -0.51 61 0 0 0
02OCT26 94.00 P 0.00 0.00 0.00 18.21 -0.51 64 0 0 0
02OCT26 95.00 P 0.00 0.00 0.00 19.31 -0.41 84 0 0 0
02OCT26 96.00 P 0.00 0.00 0.00 20.21 -0.51 69 0 0 0
02OCT26 97.00 P 0.00 0.00 0.00 21.21 -0.51 72 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 66 0 6 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 64 0 60 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 61 0 90 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 57 0 34 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 54 0 12 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 155 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 47 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 213 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 -0.03 34 0 359 0
29OCT26 60.00 P 0.10 0.10 0.10 0.03 -0.04 34 11 414 0
29OCT26 62.50 P 0.13 0.13 0.13 0.07 -0.06 32 30 718 +30
29OCT26 65.00 P 0.22 0.22 0.22 0.15 -0.08 31 4 1,432 0
29OCT26 67.50 P 0.38 0.38 0.38 0.33 -0.10 30 8 930 -3
29OCT26 70.00 P 0.70 0.70 0.62 0.61 -0.15 28 35 2,231 -3
29OCT26 72.50 P 1.30 1.30 1.16 1.13 -0.17 27 33 1,296 +1
29OCT26 75.00 P 2.15 2.28 1.89 2.00 -0.21 26 35 962 +31
29OCT26 77.50 P 3.44 3.44 3.44 3.28 -0.35 25 30 427 0
29OCT26 80.00 P 5.17 5.21 5.17 5.02 -0.41 26 92 507 +2
29OCT26 82.50 P 0.00 0.00 0.00 7.15 -0.41 27 0 413 0
29OCT26 85.00 P 0.00 0.00 0.00 9.32 -0.47 26 0 25 0
29OCT26 87.50 P 0.00 0.00 0.00 11.72 -0.46 26 0 24 0
29OCT26 90.00 P 0.00 0.00 0.00 14.21 -0.51 29 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 16.81 -0.34 40 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 19.31 -0.41 44 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 21.70 -0.45 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 24.30 -0.35 51 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 26.75 -0.40 52 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 29.20 -0.45 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 31.70 -0.45 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 34.20 -0.45 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 36.70 -0.45 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 39.20 -0.45 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 41.70 -0.45 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 44.20 -0.45 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 46.70 -0.45 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 49.20 -0.45 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 51.74 -0.41 80 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 54.20 -0.45 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 56.70 -0.45 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 59.25 -0.40 89 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 61.70 -0.45 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 64.20 -0.45 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 66.75 -0.40 96 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 69.20 -0.45 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 71.80 -0.35 106 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 74.29 -0.36 107 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 76.70 -0.45 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 79.20 -0.45 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 43 0
27NOV26 52.50 P 0.09 0.09 0.09 0.03 -0.01 37 30 192 +30
27NOV26 55.00 P 0.00 0.00 0.00 0.05 -0.02 35 0 155 0
27NOV26 57.50 P 0.17 0.17 0.17 0.10 -0.02 34 1 184 -1
27NOV26 60.00 P 0.00 0.00 0.00 0.17 -0.04 33 0 202 0
27NOV26 62.50 P 0.37 0.37 0.37 0.31 -0.06 32 2 338 -2
27NOV26 65.00 P 0.54 0.54 0.54 0.53 -0.05 31 1 1,089 +1
27NOV26 67.50 P 0.90 0.90 0.80 0.82 -0.11 30 28 909 -11
27NOV26 70.00 P 0.00 0.00 0.00 1.28 -0.14 29 0 1,056 0
27NOV26 72.50 P 2.15 2.15 2.15 1.94 -0.20 28 2 1,305 0
27NOV26 75.00 P 3.05 3.05 3.05 2.91 -0.27 27 14 1,273 +14
27NOV26 77.50 P 4.20 4.33 4.20 4.18 -0.34 27 11 1,873 -7
27NOV26 80.00 P 5.94 5.94 5.65 5.77 -0.44 26 61 976 +31
27NOV26 82.50 P 0.00 0.00 0.00 7.65 -0.42 27 0 541 0
27NOV26 85.00 P 0.00 0.00 0.00 10.01 -0.14 30 0 0 0
27NOV26 87.50 P 12.11 12.11 12.11 11.80 -0.58 24 30 46 +30
27NOV26 90.00 P 0.00 0.00 0.00 14.28 -0.45 27 0 82 0
27NOV26 92.50 P 0.00 0.00 0.00 16.81 -0.35 31 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 19.38 -0.34 36 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 21.89 -0.26 40 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 24.39 -0.26 43 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 26.89 -0.26 46 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 29.39 -0.26 49 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 31.90 -0.25 52 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 34.40 -0.25 55 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 36.89 -0.26 57 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 39.39 -0.26 59 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 41.89 -0.26 62 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 44.40 -0.25 64 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 46.80 -0.35 63 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 49.30 -0.35 65 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 51.88 -0.27 70 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 54.38 -0.27 73 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 56.88 -0.27 75 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 59.38 -0.27 77 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 61.88 -0.27 79 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 64.31 -0.34 78 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 66.88 -0.27 83 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 69.37 -0.28 84 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 71.89 -0.26 87 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 74.38 -0.27 88 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 76.88 -0.27 90 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 79.38 -0.27 91 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 64 0 120 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 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 54 0 30 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 143 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 55 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 -0.03 31 0 63 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 -0.03 32 0 133 0
30DEC26 52.50 P 0.00 0.00 0.00 0.05 -0.03 32 0 131 0
30DEC26 55.00 P 0.00 0.00 0.00 0.09 -0.05 31 0 278 0
30DEC26 57.50 P 0.32 0.32 0.32 0.17 -0.08 31 8 427 -8
30DEC26 60.00 P 0.00 0.00 0.00 0.30 -0.11 30 0 2,464 0
30DEC26 62.50 P 0.60 0.60 0.60 0.51 -0.14 30 3 1,679 0
30DEC26 65.00 P 0.90 0.90 0.85 0.83 -0.11 30 21 783 -2
30DEC26 67.50 P 1.30 1.30 1.30 1.26 -0.13 29 1 1,169 0
30DEC26 70.00 P 1.91 1.91 1.91 1.81 -0.19 28 22 2,252 +1
30DEC26 72.50 P 2.70 2.70 2.67 2.59 -0.22 27 25 1,099 -23
30DEC26 75.00 P 3.74 3.76 3.71 3.61 -0.27 27 40 988 -30
30DEC26 77.50 P 0.00 0.00 0.00 4.89 -0.32 27 0 502 0
30DEC26 80.00 P 6.79 6.82 6.39 6.42 -0.36 27 120 2,320 -60
30DEC26 82.50 P 0.00 0.00 0.00 8.43 -0.13 28 0 822 0
30DEC26 85.00 P 0.00 0.00 0.00 10.22 -0.36 27 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 12.32 -0.32 28 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 14.55 -0.30 28 0 213 0
30DEC26 92.50 P 0.00 0.00 0.00 16.94 -0.27 29 0 258 0
30DEC26 95.00 P 0.00 0.00 0.00 19.38 -0.34 31 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 21.89 -0.26 34 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 24.39 -0.26 37 0 23 0
30DEC26 102.50 P 0.00 0.00 0.00 26.89 -0.26 39 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.39 -0.26 42 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.90 -0.25 44 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 34.40 -0.25 46 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 36.89 -0.26 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 39.39 -0.26 51 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 41.89 -0.26 53 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 44.40 -0.25 55 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 46.80 -0.35 54 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 49.30 -0.35 56 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 51.88 -0.27 60 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 54.38 -0.27 62 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 56.88 -0.27 63 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 59.38 -0.27 65 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 61.88 -0.27 67 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 64.31 -0.34 66 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 66.88 -0.27 70 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 69.37 -0.28 71 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 71.89 -0.26 74 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 74.38 -0.27 75 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 76.88 -0.27 76 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 79.38 -0.27 78 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30MAR27 40.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 185 0
30MAR27 43.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 75 0
30MAR27 44.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 61 0
30MAR27 45.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 48 0
30MAR27 46.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 0.07 -0.02 31 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.09 -0.02 31 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 0.12 -0.02 31 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.14 -0.03 31 0 111 0
30MAR27 52.50 P 0.00 0.00 0.00 0.25 -0.04 31 0 165 0
30MAR27 55.00 P 0.00 0.00 0.00 0.40 -0.05 30 0 82 0
30MAR27 57.50 P 0.00 0.00 0.00 0.62 -0.07 30 0 239 0
30MAR27 60.00 P 0.00 0.00 0.00 0.93 -0.09 30 0 336 0
30MAR27 62.50 P 1.42 1.42 1.42 1.33 -0.12 30 1 280 0
30MAR27 65.00 P 1.83 1.83 1.83 1.82 -0.12 29 1 1,540 +1
30MAR27 67.50 P 2.34 2.34 2.34 2.37 -0.18 28 1 249 0
30MAR27 70.00 P 0.00 0.00 0.00 3.12 -0.19 28 0 1,736 0
30MAR27 72.50 P 0.00 0.00 0.00 4.05 -0.16 28 0 358 0
30MAR27 75.00 P 5.08 5.08 5.08 5.12 -0.25 27 1 324 0
30MAR27 77.50 P 0.00 0.00 0.00 6.38 -0.29 27 0 727 0
30MAR27 80.00 P 0.00 0.00 0.00 7.83 -0.24 27 0 317 0
30MAR27 82.50 P 0.00 0.00 0.00 9.61 -0.24 28 0 766 0
30MAR27 85.00 P 0.00 0.00 0.00 11.39 -0.23 28 0 618 0
30MAR27 87.50 P 0.00 0.00 0.00 13.29 -0.13 28 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 15.31 -0.12 28 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 17.43 -0.09 28 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.62 -0.12 27 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.89 -0.39 27 0 60 0
30MAR27 100.00 P 0.00 0.00 0.00 24.39 -0.29 29 0 53 0
30MAR27 102.50 P 0.00 0.00 0.00 26.89 -0.26 31 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.39 -0.26 33 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 31.90 -0.25 35 0 13 0
30MAR27 110.00 P 0.00 0.00 0.00 34.40 -0.25 37 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 36.89 -0.26 38 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 39.39 -0.26 40 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 41.89 -0.26 41 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 44.40 -0.25 43 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 46.80 -0.35 43 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 49.30 -0.35 44 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 51.88 -0.27 47 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 54.38 -0.27 49 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 56.88 -0.27 50 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 59.38 -0.27 51 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 61.88 -0.27 53 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 64.31 -0.34 52 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 66.88 -0.27 55 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 69.37 -0.28 56 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 71.89 -0.26 58 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 74.38 -0.27 59 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 76.88 -0.27 60 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 79.38 -0.27 61 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29JUN27 29.00 P 0.00 0.00 0.00 0.01 0.00 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 35 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 0.00 32 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.01 -0.03 29 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.02 -0.03 30 0 91 0
29JUN27 39.00 P 0.00 0.00 0.00 0.03 -0.03 30 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.04 -0.04 30 0 101 0
29JUN27 41.00 P 0.00 0.00 0.00 0.05 -0.05 30 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.06 -0.06 30 0 32 0
29JUN27 43.00 P 0.00 0.00 0.00 0.08 -0.07 30 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.10 -0.08 30 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 0.13 -0.10 30 0 53 0
29JUN27 46.00 P 0.00 0.00 0.00 0.16 -0.11 30 0 107 0
29JUN27 47.00 P 0.00 0.00 0.00 0.20 -0.12 29 0 36 0
29JUN27 48.00 P 0.00 0.00 0.00 0.25 -0.14 30 0 33 0
29JUN27 49.00 P 0.00 0.00 0.00 0.30 -0.16 30 0 35 0
29JUN27 50.00 P 0.00 0.00 0.00 0.37 -0.16 29 0 63 0
29JUN27 52.50 P 0.00 0.00 0.00 0.58 -0.20 29 0 114 0
29JUN27 55.00 P 0.00 0.00 0.00 0.86 -0.24 29 0 148 0
29JUN27 57.50 P 0.00 0.00 0.00 1.22 -0.29 29 0 57 0
29JUN27 60.00 P 0.00 0.00 0.00 1.70 -0.24 29 0 228 0
29JUN27 62.50 P 0.00 0.00 0.00 2.31 -0.16 29 0 205 0
29JUN27 65.00 P 0.00 0.00 0.00 2.94 -0.21 29 0 1,668 0
29JUN27 67.50 P 0.00 0.00 0.00 3.66 -0.28 28 0 360 0
29JUN27 70.00 P 4.54 4.54 4.54 4.56 -0.27 28 1 224 +1
29JUN27 72.50 P 0.00 0.00 0.00 5.64 -0.25 28 0 873 0
29JUN27 75.00 P 0.00 0.00 0.00 6.81 -0.24 28 0 1,266 0
29JUN27 77.50 P 8.22 8.22 8.22 8.11 -0.24 27 30 233 +30
29JUN27 80.00 P 9.70 9.70 9.70 9.55 -0.29 27 30 122 +29
29JUN27 82.50 P 0.00 0.00 0.00 11.12 -0.35 27 0 121 0
29JUN27 85.00 P 0.00 0.00 0.00 12.87 -0.12 27 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 14.69 -0.15 27 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 16.61 -0.13 27 0 30 0
29JUN27 92.50 P 0.00 0.00 0.00 18.59 -0.15 27 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 20.62 -0.18 27 0 53 0
29JUN27 97.50 P 0.00 0.00 0.00 22.72 -0.15 27 0 30 0
29JUN27 100.00 P 0.00 0.00 0.00 24.88 -0.15 26 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 27.17 -0.35 27 0 413 0
29JUN27 105.00 P 0.00 0.00 0.00 29.50 -0.33 27 0 150 0
29JUN27 107.50 P 0.00 0.00 0.00 31.90 -0.30 28 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 34.40 -0.25 29 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 36.89 -0.26 31 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 39.39 -0.26 32 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 41.89 -0.26 34 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 44.40 -0.25 36 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 46.80 -0.35 36 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 49.30 -0.35 37 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 51.88 -0.27 39 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 54.38 -0.27 41 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 56.88 -0.27 42 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 59.38 -0.27 43 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 61.88 -0.27 44 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 64.31 -0.34 44 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 66.88 -0.27 47 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 69.37 -0.28 48 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 71.89 -0.26 49 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 74.38 -0.27 50 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 76.88 -0.27 51 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 79.38 -0.27 52 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 9 0
29SEP27 31.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.08 0.00 33 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 0.12 0.00 33 0 10 0
29SEP27 39.00 P 0.00 0.00 0.00 0.15 0.00 33 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.18 0.00 33 0 3 0
29SEP27 41.00 P 0.00 0.00 0.00 0.21 -0.01 33 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.26 -0.01 33 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.30 -0.01 32 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.35 -0.02 32 0 30 0
29SEP27 45.00 P 0.00 0.00 0.00 0.42 -0.02 32 0 1 0
29SEP27 46.00 P 0.00 0.00 0.00 0.49 -0.02 32 0 1 0
29SEP27 47.00 P 0.00 0.00 0.00 0.56 -0.03 32 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.66 -0.03 32 0 1 0
29SEP27 49.00 P 0.00 0.00 0.00 0.76 -0.03 32 0 1 0
29SEP27 50.00 P 0.00 0.00 0.00 0.86 -0.03 32 0 61 0
29SEP27 52.50 P 0.00 0.00 0.00 1.18 -0.05 31 0 32 0
29SEP27 55.00 P 0.00 0.00 0.00 1.57 -0.08 31 0 16 0
29SEP27 57.50 P 2.08 2.08 2.08 2.03 -0.02 31 1 1 +1
29SEP27 60.00 P 0.00 0.00 0.00 2.55 -0.09 30 0 11 0
29SEP27 62.50 P 0.00 0.00 0.00 3.12 -0.11 30 0 9 0
29SEP27 65.00 P 0.00 0.00 0.00 3.80 -0.16 29 0 30 0
29SEP27 67.50 P 0.00 0.00 0.00 4.64 -0.21 29 0 61 0
29SEP27 70.00 P 0.00 0.00 0.00 5.54 -0.25 28 0 87 0
29SEP27 72.50 P 0.00 0.00 0.00 6.61 -0.26 28 0 31 0
29SEP27 75.00 P 0.00 0.00 0.00 7.74 -0.31 28 0 41 0
29SEP27 77.50 P 0.00 0.00 0.00 8.99 -0.39 27 0 1 0
29SEP27 80.00 P 0.00 0.00 0.00 10.59 -0.28 28 0 1 0
29SEP27 82.50 P 0.00 0.00 0.00 12.15 -0.31 28 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 13.87 -0.11 28 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 15.64 -0.14 28 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 17.47 -0.14 28 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 19.40 -0.13 28 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 21.40 -0.13 28 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 23.43 -0.13 27 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 25.53 -0.16 27 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 27.67 -0.18 27 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 29.84 -0.15 27 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 32.05 -0.17 26 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 34.40 -0.40 27 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 36.89 -0.30 28 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 39.46 -0.19 30 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 41.89 -0.26 31 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 44.40 -0.25 32 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 46.80 -0.35 32 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 49.30 -0.35 33 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 51.88 -0.27 35 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 54.38 -0.27 37 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 56.88 -0.27 38 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 59.38 -0.27 39 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 61.88 -0.27 40 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 64.31 -0.34 40 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 66.88 -0.27 42 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 69.37 -0.28 43 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 71.89 -0.26 44 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 74.38 -0.27 45 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 76.88 -0.27 46 0 0 0
TOTAL PUT 2,246 82,254 +379
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$ 3.735
29SEP26 2.70 C 0.00 0.00 0.00 1.04 -0.12 136 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.94 -0.12 122 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.84 -0.12 109 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.74 -0.12 96 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.64 -0.12 84 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.54 -0.12 71 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.44 -0.12 59 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.34 -0.12 47 0 285 0
29SEP26 3.50 C 0.00 0.00 0.00 0.24 -0.12 35 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.15 -0.11 33 0 16 0
29SEP26 3.70 C 0.00 0.00 0.00 0.08 -0.09 34 0 226 0
29SEP26 3.80 C 0.04 0.04 0.04 0.03 -0.07 31 10 207 +10
29SEP26 3.90 C 0.00 0.00 0.00 0.01 -0.04 33 0 173 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 474 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 57 0 122 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 68 0 328 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 78 0 170 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 88 0 338 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 97 0 383 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 106 0 334 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 114 0 218 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 122 0 239 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 130 0 165 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 138 0 345 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 156 0 215 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 173 0 49 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 189 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 204 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 218 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 231 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 244 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 256 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 267 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 278 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 289 0 6 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 299 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 309 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 318 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 327 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 336 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 344 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 353 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 360 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 1.04 -0.12 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.94 -0.12 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.85 -0.11 45 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.74 -0.12 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.64 -0.13 0 0 0 0
29OCT26 3.20 C 0.59 0.59 0.56 0.55 -0.11 29 150 215 +150
29OCT26 3.30 C 0.00 0.00 0.00 0.46 -0.11 31 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.38 -0.11 33 0 2 0
29OCT26 3.50 C 0.00 0.00 0.00 0.31 -0.09 35 0 20 0
29OCT26 3.60 C 0.00 0.00 0.00 0.25 -0.08 37 0 50 0
29OCT26 3.70 C 0.00 0.00 0.00 0.19 -0.08 36 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.15 -0.06 37 0 175 0
29OCT26 3.90 C 0.00 0.00 0.00 0.11 -0.05 37 0 230 0
29OCT26 4.00 C 0.00 0.00 0.00 0.08 -0.04 37 0 210 0
29OCT26 4.10 C 0.00 0.00 0.00 0.06 -0.03 38 0 72 0
29OCT26 4.20 C 0.00 0.00 0.00 0.04 -0.03 37 0 317 0
29OCT26 4.30 C 0.00 0.00 0.00 0.03 -0.02 38 0 399 0
29OCT26 4.40 C 0.02 0.02 0.02 0.02 -0.02 38 150 385 +150
29OCT26 4.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 236 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 -0.01 39 0 265 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 42 0 110 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 46 0 57 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 51 0 510 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 58 0 165 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 65 0 25 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 1.05 -0.12 31 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.95 -0.12 24 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.86 -0.11 36 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.76 -0.12 32 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.68 -0.11 37 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.60 -0.10 38 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.52 -0.10 38 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.44 -0.10 37 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.38 -0.10 38 0 260 0
27NOV26 3.60 C 0.00 0.00 0.00 0.32 -0.09 38 0 175 0
27NOV26 3.70 C 0.00 0.00 0.00 0.27 -0.08 39 0 1 0
27NOV26 3.80 C 0.00 0.00 0.00 0.22 -0.07 38 0 62 0
27NOV26 3.90 C 0.00 0.00 0.00 0.18 -0.06 38 0 60 0
27NOV26 4.00 C 0.00 0.00 0.00 0.15 -0.05 39 0 165 0
27NOV26 4.10 C 0.00 0.00 0.00 0.12 -0.05 39 0 10 0
27NOV26 4.20 C 0.00 0.00 0.00 0.10 -0.04 40 0 142 0
27NOV26 4.30 C 0.00 0.00 0.00 0.08 -0.03 40 0 28 0
27NOV26 4.40 C 0.00 0.00 0.00 0.06 -0.03 39 0 165 0
27NOV26 4.50 C 0.00 0.00 0.00 0.05 -0.02 40 0 30 0
27NOV26 4.60 C 0.00 0.00 0.00 0.04 -0.02 40 0 8 0
27NOV26 4.70 C 0.00 0.00 0.00 0.03 -0.02 40 0 10 0
27NOV26 4.80 C 0.00 0.00 0.00 0.02 -0.02 39 0 11 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 18 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.07 -0.11 39 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.98 -0.11 40 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.89 -0.11 39 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.80 -0.11 38 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.72 -0.11 38 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.64 -0.10 38 0 170 0
30DEC26 3.30 C 0.00 0.00 0.00 0.57 -0.09 39 0 80 0
30DEC26 3.40 C 0.00 0.00 0.00 0.50 -0.09 38 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.44 -0.09 39 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.39 -0.08 40 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.34 -0.07 40 0 15 0
30DEC26 3.80 C 0.00 0.00 0.00 0.28 -0.07 38 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.24 -0.07 38 0 100 0
30DEC26 4.00 C 0.00 0.00 0.00 0.21 -0.05 39 0 306 0
30DEC26 4.10 C 0.00 0.00 0.00 0.17 -0.05 38 0 39 0
30DEC26 4.20 C 0.00 0.00 0.00 0.15 -0.05 39 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.12 -0.04 38 0 105 0
30DEC26 4.40 C 0.00 0.00 0.00 0.10 -0.04 38 0 129 0
30DEC26 4.50 C 0.00 0.00 0.00 0.09 -0.03 40 0 133 0
30DEC26 4.60 C 0.00 0.00 0.00 0.07 -0.03 39 0 34 0
30DEC26 4.70 C 0.00 0.00 0.00 0.06 -0.03 39 0 74 0
30DEC26 4.80 C 0.00 0.00 0.00 0.05 -0.02 39 0 38 0
30DEC26 4.90 C 0.00 0.00 0.00 0.04 -0.02 39 0 142 0
30DEC26 5.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 127 0
30DEC26 5.25 C 0.00 0.00 0.00 0.02 -0.02 39 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 325 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 42 0 186 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 45 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 1.14 -0.10 42 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.05 -0.11 40 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.97 -0.11 40 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.90 -0.10 41 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.82 -0.11 40 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.75 -0.09 39 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.69 -0.10 40 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.63 -0.08 40 0 50 0
30MAR27 3.50 C 0.00 0.00 0.00 0.57 -0.09 40 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.52 -0.08 40 0 45 0
30MAR27 3.70 C 0.00 0.00 0.00 0.47 -0.08 40 0 17 0
30MAR27 3.80 C 0.00 0.00 0.00 0.42 -0.08 39 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.38 -0.06 39 0 135 0
30MAR27 4.00 C 0.00 0.00 0.00 0.34 -0.07 39 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.31 -0.05 40 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.28 -0.05 40 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.25 -0.04 40 0 15 0
30MAR27 4.40 C 0.00 0.00 0.00 0.22 -0.04 39 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.19 -0.05 39 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.18 -0.03 40 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.15 -0.04 39 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.13 -0.03 39 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.12 -0.03 39 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.10 -0.03 38 0 90 0
30MAR27 5.25 C 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.05 -0.02 38 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 200 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 553 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 1.20 -0.11 41 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.13 -0.10 42 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.05 -0.10 41 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.98 -0.10 41 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.91 -0.11 40 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.85 -0.09 41 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.78 -0.10 40 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.73 -0.10 40 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.67 -0.10 40 0 170 0
29JUN27 3.60 C 0.00 0.00 0.00 0.63 -0.08 40 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 0.56 -0.10 39 0 2 0
29JUN27 3.80 C 0.00 0.00 0.00 0.53 -0.09 40 0 100 0
29JUN27 3.90 C 0.00 0.00 0.00 0.49 -0.07 40 0 100 0
29JUN27 4.00 C 0.00 0.00 0.00 0.45 -0.07 40 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.41 -0.07 39 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.38 -0.06 40 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.34 -0.05 39 0 5 0
29JUN27 4.40 C 0.00 0.00 0.00 0.32 -0.05 40 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.29 -0.05 39 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.27 -0.05 40 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.24 -0.05 39 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.22 -0.04 39 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.20 -0.04 39 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.18 -0.04 39 0 5 0
29JUN27 5.25 C 0.00 0.00 0.00 0.15 -0.03 40 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.12 -0.02 40 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.09 -0.02 39 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.07 -0.02 39 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.06 -0.01 40 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.05 -0.01 40 0 5 0
29JUN27 6.75 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 1 0
29SEP27 2.70 C 0.00 0.00 0.00 1.27 -0.10 42 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 1.20 -0.11 42 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 1.13 -0.09 42 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 1.06 -0.11 41 0 1 0
29SEP27 3.10 C 0.00 0.00 0.00 1.00 -0.10 42 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.94 -0.09 41 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.88 -0.09 41 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.82 -0.08 41 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.77 -0.09 41 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.72 -0.09 40 0 30 0
29SEP27 3.70 C 0.00 0.00 0.00 0.68 -0.08 41 0 30 0
29SEP27 3.80 C 0.00 0.00 0.00 0.64 -0.07 41 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.59 -0.07 40 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.55 -0.08 40 0 3 0
29SEP27 4.10 C 0.00 0.00 0.00 0.52 -0.07 41 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.48 -0.07 40 0 10 0
29SEP27 4.30 C 0.00 0.00 0.00 0.44 -0.07 40 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.41 -0.06 40 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.38 -0.06 40 0 5 0
29SEP27 4.60 C 0.00 0.00 0.00 0.36 -0.05 40 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.32 -0.06 39 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.31 -0.05 40 0 5 0
29SEP27 4.90 C 0.00 0.00 0.00 0.28 -0.04 39 0 88 0
TOTAL CALL 310 15,488 +310
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 144 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 0.00 116 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 101 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 73 0 152 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 59 0 355 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 45 0 539 0
29SEP26 3.60 P 0.00 0.00 0.00 0.02 +0.01 39 0 401 0
29SEP26 3.70 P 0.05 0.05 0.05 0.05 +0.03 38 3 809 -3
29SEP26 3.80 P 0.00 0.00 0.00 0.11 +0.06 41 0 383 0
29SEP26 3.90 P 0.00 0.00 0.00 0.18 +0.08 38 0 159 0
29SEP26 4.00 P 0.00 0.00 0.00 0.28 +0.11 52 0 451 0
29SEP26 4.10 P 0.00 0.00 0.00 0.38 +0.12 65 0 534 0
29SEP26 4.20 P 0.00 0.00 0.00 0.48 +0.12 76 0 199 -65
29SEP26 4.30 P 0.00 0.00 0.00 0.58 +0.12 88 0 50 0
29SEP26 4.40 P 0.00 0.00 0.00 0.67 +0.11 79 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.77 +0.11 88 0 10 0
29SEP26 4.60 P 0.00 0.00 0.00 0.89 +0.13 132 0 15 0
29SEP26 4.70 P 0.00 0.00 0.00 0.99 +0.12 142 0 40 0
29SEP26 4.80 P 0.00 0.00 0.00 1.09 +0.13 151 0 19 0
29SEP26 4.90 P 1.23 1.23 1.23 1.19 +0.13 160 10 25 0
29SEP26 5.00 P 0.00 0.00 0.00 1.27 +0.10 127 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.54 +0.13 189 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.79 +0.13 209 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 2.02 +0.11 176 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.29 +0.13 243 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.54 +0.12 258 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.79 +0.13 273 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 3.02 +0.10 230 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.29 +0.13 302 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.54 +0.12 315 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.79 +0.13 327 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.04 +0.13 339 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.29 +0.12 350 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.54 +0.12 360 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.79 +0.13 371 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.04 +0.12 381 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.29 +0.13 391 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.54 +0.12 400 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.79 +0.13 410 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 6.04 +0.13 419 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29OCT26 3.10 P 0.02 0.02 0.02 0.01 0.00 38 30 31 +21
29OCT26 3.20 P 0.00 0.00 0.00 0.02 +0.01 39 0 10 0
29OCT26 3.30 P 0.00 0.00 0.00 0.03 +0.01 38 0 163 0
29OCT26 3.40 P 0.00 0.00 0.00 0.05 +0.01 38 0 80 0
29OCT26 3.50 P 0.00 0.00 0.00 0.08 +0.03 39 0 207 0
29OCT26 3.60 P 0.00 0.00 0.00 0.11 +0.03 38 0 167 0
29OCT26 3.70 P 0.00 0.00 0.00 0.16 +0.05 39 0 221 0
29OCT26 3.80 P 0.00 0.00 0.00 0.21 +0.06 38 0 257 0
29OCT26 3.90 P 0.00 0.00 0.00 0.27 +0.06 38 0 32 0
29OCT26 4.00 P 0.00 0.00 0.00 0.35 +0.09 41 0 11 0
29OCT26 4.10 P 0.00 0.00 0.00 0.43 +0.09 42 0 30 0
29OCT26 4.20 P 0.00 0.00 0.00 0.51 +0.09 42 0 57 0
29OCT26 4.30 P 0.00 0.00 0.00 0.60 +0.10 44 0 29 0
29OCT26 4.40 P 0.00 0.00 0.00 0.70 +0.11 48 0 50 0
29OCT26 4.50 P 0.00 0.00 0.00 0.78 +0.11 44 0 7 0
29OCT26 4.60 P 0.00 0.00 0.00 0.89 +0.11 52 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.99 +0.12 56 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.09 +0.12 60 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 1.19 +0.12 64 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.29 +0.12 67 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.54 +0.13 75 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.79 +0.12 83 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.04 +0.13 90 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
27NOV26 2.90 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
27NOV26 3.00 P 0.03 0.03 0.03 0.03 +0.01 42 17 75 +17
27NOV26 3.10 P 0.00 0.00 0.00 0.04 +0.01 41 0 30 0
27NOV26 3.20 P 0.00 0.00 0.00 0.06 +0.02 41 0 0 0
27NOV26 3.30 P 0.08 0.08 0.08 0.08 +0.02 41 17 186 +17
27NOV26 3.40 P 0.11 0.11 0.11 0.10 +0.02 39 18 58 +18
27NOV26 3.50 P 0.00 0.00 0.00 0.14 +0.03 40 0 169 0
27NOV26 3.60 P 0.00 0.00 0.00 0.18 +0.04 40 0 8 0
27NOV26 3.70 P 0.00 0.00 0.00 0.23 +0.05 41 0 5 0
27NOV26 3.80 P 0.00 0.00 0.00 0.28 +0.06 40 0 74 0
27NOV26 3.90 P 0.00 0.00 0.00 0.34 +0.07 40 0 3 0
27NOV26 4.00 P 0.00 0.00 0.00 0.41 +0.08 41 0 10 0
27NOV26 4.10 P 0.00 0.00 0.00 0.48 +0.08 41 0 7 0
27NOV26 4.20 P 0.00 0.00 0.00 0.56 +0.09 42 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.64 +0.09 42 0 17 0
27NOV26 4.40 P 0.00 0.00 0.00 0.73 +0.10 44 0 10 0
27NOV26 4.50 P 0.00 0.00 0.00 0.81 +0.09 43 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.89 +0.10 40 0 9 0
27NOV26 4.70 P 0.00 0.00 0.00 0.99 +0.09 43 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.09 +0.10 46 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.19 +0.11 49 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.29 +0.11 52 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.54 +0.12 58 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.79 +0.12 64 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 2.04 +0.12 69 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 +0.02 41 0 0 0
30DEC26 3.20 P 0.10 0.10 0.10 0.09 +0.02 40 3 3 +3
30DEC26 3.30 P 0.00 0.00 0.00 0.12 +0.02 41 0 20 0
30DEC26 3.40 P 0.00 0.00 0.00 0.15 +0.03 40 0 34 0
30DEC26 3.50 P 0.00 0.00 0.00 0.19 +0.04 40 0 62 0
30DEC26 3.60 P 0.00 0.00 0.00 0.23 +0.04 40 0 5 0
30DEC26 3.70 P 0.00 0.00 0.00 0.28 +0.05 40 0 98 0
30DEC26 3.80 P 0.00 0.00 0.00 0.33 +0.05 40 0 537 0
30DEC26 3.90 P 0.00 0.00 0.00 0.39 +0.06 40 0 626 0
30DEC26 4.00 P 0.00 0.00 0.00 0.46 +0.07 41 0 633 0
30DEC26 4.10 P 0.00 0.00 0.00 0.52 +0.07 40 0 277 0
30DEC26 4.20 P 0.00 0.00 0.00 0.60 +0.07 41 0 400 0
30DEC26 4.30 P 0.00 0.00 0.00 0.67 +0.09 40 0 241 0
30DEC26 4.40 P 0.00 0.00 0.00 0.76 +0.10 42 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.84 +0.09 42 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 0.92 +0.08 41 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.01 +0.09 41 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 1.11 +0.10 44 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 1.20 +0.11 44 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 1.29 +0.11 43 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.54 +0.12 49 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.79 +0.12 54 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 2.04 +0.12 58 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 2.29 +0.12 62 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.54 +0.12 66 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.79 +0.12 70 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.04 +0.12 74 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.29 +0.13 77 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.54 +0.12 81 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.79 +0.12 84 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.04 +0.12 87 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.29 +0.12 90 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.54 +0.12 93 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.79 +0.12 96 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.04 +0.12 98 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.29 +0.13 101 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.54 +0.12 103 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.79 +0.12 106 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.04 +0.12 108 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.06 +0.02 41 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.12 +0.02 41 0 28 0
30MAR27 3.10 P 0.00 0.00 0.00 0.14 +0.02 40 0 20 0
30MAR27 3.20 P 0.00 0.00 0.00 0.17 +0.02 40 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.21 +0.03 40 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.25 +0.04 40 0 27 0
30MAR27 3.50 P 0.00 0.00 0.00 0.29 +0.04 40 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.34 +0.04 40 0 150 0
30MAR27 3.70 P 0.00 0.00 0.00 0.39 +0.05 40 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.44 +0.05 40 0 24 0
30MAR27 3.90 P 0.00 0.00 0.00 0.50 +0.06 40 0 31 0
30MAR27 4.00 P 0.00 0.00 0.00 0.56 +0.06 40 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 0.62 +0.07 40 0 60 0
30MAR27 4.20 P 0.00 0.00 0.00 0.68 +0.06 39 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.76 +0.08 40 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.83 +0.08 39 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.92 +0.09 41 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.99 +0.09 40 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 1.07 +0.09 40 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.15 +0.09 39 0 6 0
30MAR27 4.90 P 0.00 0.00 0.00 1.24 +0.10 40 0 7 0
30MAR27 5.00 P 0.00 0.00 0.00 1.33 +0.10 41 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.56 +0.10 42 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.79 +0.12 42 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 2.04 +0.12 45 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 2.29 +0.12 48 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.54 +0.12 52 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.79 +0.12 55 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.04 +0.12 57 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.29 +0.12 60 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.54 +0.12 63 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.79 +0.12 65 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.04 +0.12 67 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.29 +0.12 70 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.54 +0.12 72 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.79 +0.12 74 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.04 +0.12 76 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.29 +0.12 78 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.54 +0.12 80 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.15 +0.02 41 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.17 +0.02 40 0 25 0
29JUN27 3.10 P 0.00 0.00 0.00 0.21 +0.03 41 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.24 +0.02 40 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 0.28 +0.03 40 0 21 0
29JUN27 3.40 P 0.00 0.00 0.00 0.33 +0.04 41 0 35 0
29JUN27 3.50 P 0.00 0.00 0.00 0.37 +0.03 40 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 0.41 +0.03 40 0 23 0
29JUN27 3.70 P 0.00 0.00 0.00 0.46 +0.04 40 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.52 +0.06 40 0 114 0
29JUN27 3.90 P 0.00 0.00 0.00 0.57 +0.05 39 0 100 0
29JUN27 4.00 P 0.00 0.00 0.00 0.63 +0.06 39 0 16 0
29JUN27 4.10 P 0.00 0.00 0.00 0.68 +0.05 38 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.75 +0.05 39 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.84 +0.08 40 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.90 +0.08 39 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.98 +0.08 40 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.06 +0.09 40 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.14 +0.10 40 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 1.21 +0.09 40 0 11 0
29JUN27 4.90 P 0.00 0.00 0.00 1.29 +0.09 40 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.38 +0.10 40 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.60 +0.10 41 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.82 +0.10 41 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.05 +0.10 41 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.29 +0.11 42 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.54 +0.12 45 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.79 +0.12 47 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.04 +0.12 50 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.29 +0.12 52 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.14 +0.02 41 0 26 0
29SEP27 2.80 P 0.00 0.00 0.00 0.16 +0.01 40 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.19 +0.02 40 0 5 0
29SEP27 3.00 P 0.00 0.00 0.00 0.23 +0.03 41 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.26 +0.02 40 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.30 +0.03 40 0 7 0
29SEP27 3.30 P 0.00 0.00 0.00 0.34 +0.03 40 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.38 +0.03 40 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.42 +0.03 39 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.47 +0.04 39 0 5 0
29SEP27 3.70 P 0.00 0.00 0.00 0.52 +0.05 39 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.57 +0.04 39 0 2 0
29SEP27 3.90 P 0.00 0.00 0.00 0.63 +0.05 39 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.68 +0.05 38 0 4 0
29SEP27 4.10 P 0.00 0.00 0.00 0.75 +0.06 39 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.82 +0.07 39 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.89 +0.07 39 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.97 +0.08 40 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.04 +0.07 40 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.11 +0.08 40 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.18 +0.08 39 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.26 +0.08 39 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.34 +0.09 39 0 0 0
TOTAL PUT 98 10,759 +8
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$ 93.900
25SEP26 70.00 C 0.00 0.00 0.00 23.91 -3.60 192 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 22.91 -3.60 183 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 21.91 -3.60 174 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 20.91 -3.60 166 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 19.91 -3.60 157 0 0 0
25SEP26 75.00 C 0.00 0.00 0.00 18.91 -3.60 149 0 0 0
25SEP26 76.00 C 0.00 0.00 0.00 17.91 -3.60 140 0 0 0
25SEP26 77.00 C 0.00 0.00 0.00 16.91 -3.60 132 0 0 0
25SEP26 78.00 C 0.00 0.00 0.00 15.91 -3.60 124 0 0 0
25SEP26 79.00 C 0.00 0.00 0.00 14.91 -3.60 116 0 0 0
25SEP26 80.00 C 0.00 0.00 0.00 13.91 -3.60 108 0 0 0
25SEP26 81.00 C 0.00 0.00 0.00 12.91 -3.60 100 0 0 0
25SEP26 82.00 C 0.00 0.00 0.00 11.91 -3.60 92 0 0 0
25SEP26 83.00 C 0.00 0.00 0.00 10.91 -3.61 84 0 0 0
25SEP26 84.00 C 0.00 0.00 0.00 9.91 -3.61 77 0 0 0
25SEP26 85.00 C 0.00 0.00 0.00 8.91 -3.62 69 0 0 0
25SEP26 86.00 C 0.00 0.00 0.00 7.91 -3.63 61 0 0 0
25SEP26 87.00 C 0.00 0.00 0.00 6.93 -3.62 70 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 5.95 -3.63 67 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 5.01 -3.61 69 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 4.10 -3.59 68 0 1 0
25SEP26 91.00 C 0.00 0.00 0.00 3.27 -3.52 69 0 2 0
25SEP26 92.00 C 0.00 0.00 0.00 2.48 -3.44 67 0 17 0
25SEP26 93.00 C 0.00 0.00 0.00 1.81 -3.29 66 0 2 0
25SEP26 94.00 C 0.00 0.00 0.00 1.31 -2.89 69 0 0 0
25SEP26 95.00 C 1.05 1.05 1.05 0.91 -2.65 70 10 40 +10
25SEP26 96.00 C 0.00 0.00 0.00 0.58 -2.34 69 0 18 0
25SEP26 97.00 C 0.64 0.64 0.64 0.36 -2.03 69 1 4 +1
25SEP26 98.00 C 0.65 0.65 0.33 0.21 -1.71 69 3 5 +1
25SEP26 99.00 C 0.00 0.00 0.00 0.11 -1.41 68 0 5 0
25SEP26 100.00 C 0.20 0.20 0.15 0.06 -1.13 69 12 25 -10
25SEP26 101.00 C 0.00 0.00 0.00 0.03 -0.89 69 0 17 0
25SEP26 102.00 C 0.00 0.00 0.00 0.02 -0.66 72 0 6 0
25SEP26 103.00 C 0.00 0.00 0.00 0.01 -0.49 73 0 21 0
25SEP26 104.00 C 0.00 0.00 0.00 0.01 -0.35 79 0 35 0
25SEP26 105.00 C 0.00 0.00 0.00 0.01 -0.24 86 0 25 0
25SEP26 106.00 C 0.00 0.00 0.00 0.01 -0.16 92 0 16 0
25SEP26 107.00 C 0.00 0.00 0.00 0.01 -0.11 99 0 1 0
25SEP26 108.00 C 0.00 0.00 0.00 0.01 -0.07 105 0 119 0
25SEP26 109.00 C 0.00 0.00 0.00 0.01 -0.04 111 0 30 0
25SEP26 110.00 C 0.00 0.00 0.00 0.01 -0.03 117 0 17 0
25SEP26 111.00 C 0.00 0.00 0.00 0.01 -0.01 123 0 5 0
25SEP26 112.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
25SEP26 113.00 C 0.00 0.00 0.00 0.01 0.00 134 0 17 0
25SEP26 114.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
25SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 146 0 17 0
25SEP26 116.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
25SEP26 117.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
25SEP26 118.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
25SEP26 119.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 33.92 -3.61 0 0 3 0
29SEP26 62.50 C 0.00 0.00 0.00 31.43 -3.60 116 0 2 0
29SEP26 65.00 C 0.00 0.00 0.00 28.93 -3.60 103 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 26.43 -3.60 90 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 23.93 -3.60 76 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 21.43 -3.61 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 18.93 -3.61 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 16.44 -4.21 62 0 6 0
29SEP26 80.00 C 0.00 0.00 0.00 13.95 -4.12 57 0 1 0
29SEP26 82.50 C 0.00 0.00 0.00 11.50 -4.05 58 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 9.14 -3.93 59 0 22 0
29SEP26 87.50 C 0.00 0.00 0.00 6.93 -3.44 59 0 40 0
29SEP26 90.00 C 0.00 0.00 0.00 4.97 -3.24 58 0 36 0
29SEP26 92.50 C 0.00 0.00 0.00 3.34 -2.92 58 0 74 0
29SEP26 95.00 C 0.00 0.00 0.00 2.11 -2.45 59 0 106 0
29SEP26 97.50 C 1.36 1.60 1.20 1.25 -1.91 59 15 63 +15
29SEP26 100.00 C 0.88 0.94 0.88 0.68 -1.42 59 7 178 0
29SEP26 102.50 C 0.55 0.55 0.55 0.34 -1.06 59 2 123 -2
29SEP26 105.00 C 0.36 0.36 0.32 0.16 -0.70 59 2 95 0
29SEP26 107.50 C 0.21 0.21 0.21 0.07 -0.43 59 2 125 0
29SEP26 110.00 C 0.13 0.14 0.12 0.03 -0.25 59 33 202 -15
29SEP26 112.50 C 0.09 0.09 0.09 0.01 -0.14 58 3 195 -3
29SEP26 115.00 C 0.00 0.00 0.00 0.01 -0.07 65 0 421 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 -0.03 71 0 133 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 -0.01 77 0 210 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 83 0 60 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 88 0 84 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 94 0 65 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 99 0 65 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 104 0 236 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 109 0 165 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 114 0 135 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 119 0 101 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 123 0 17 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 128 0 39 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 133 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 137 0 104 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 141 0 15 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 145 0 15 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 150 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 154 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 158 0 66 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 165 0 20 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 169 0 71 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 173 0 159 0
02OCT26 70.00 C 0.00 0.00 0.00 23.95 -3.60 67 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 22.95 -3.60 63 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 21.95 -3.61 59 0 0 0
02OCT26 73.00 C 0.00 0.00 0.00 20.95 -3.61 54 0 0 0
02OCT26 74.00 C 0.00 0.00 0.00 20.23 -3.49 100 0 0 0
02OCT26 75.00 C 0.00 0.00 0.00 19.46 -3.24 109 0 0 0
02OCT26 76.00 C 0.00 0.00 0.00 18.46 -3.23 104 0 0 0
02OCT26 77.00 C 0.00 0.00 0.00 16.98 -3.68 59 0 0 0
02OCT26 78.00 C 0.00 0.00 0.00 16.00 -3.76 59 0 0 0
02OCT26 79.00 C 0.00 0.00 0.00 15.03 -3.75 60 0 0 0
02OCT26 80.00 C 0.00 0.00 0.00 14.06 -4.01 60 0 0 0
02OCT26 81.00 C 0.00 0.00 0.00 13.11 -3.56 60 0 0 0
02OCT26 82.00 C 0.00 0.00 0.00 12.17 -3.54 60 0 0 0
02OCT26 83.00 C 0.00 0.00 0.00 11.25 -3.51 60 0 0 0
02OCT26 84.00 C 0.00 0.00 0.00 10.35 -3.47 60 0 0 0
02OCT26 85.00 C 0.00 0.00 0.00 9.47 -3.60 59 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 8.63 -3.38 60 0 0 0
02OCT26 87.00 C 0.00 0.00 0.00 7.82 -3.31 60 0 0 0
02OCT26 88.00 C 0.00 0.00 0.00 7.04 -3.24 60 0 0 0
02OCT26 89.00 C 0.00 0.00 0.00 6.31 -3.15 60 0 0 0
02OCT26 90.00 C 0.00 0.00 0.00 5.61 -3.06 59 0 0 0
02OCT26 91.00 C 0.00 0.00 0.00 4.93 -2.98 59 0 0 0
02OCT26 92.00 C 0.00 0.00 0.00 4.34 -2.84 59 0 0 0
02OCT26 93.00 C 0.00 0.00 0.00 3.80 -2.70 59 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 3.31 -2.54 60 0 0 0
02OCT26 95.00 C 3.00 3.00 3.00 2.82 -2.35 59 1 1 +1
02OCT26 96.00 C 2.85 2.85 2.85 2.48 -2.14 60 1 1 +1
02OCT26 97.00 C 2.18 2.18 2.18 2.14 -1.98 61 2 2 +2
02OCT26 98.00 C 1.72 1.87 1.72 1.81 -1.85 61 10 8 0
02OCT26 99.00 C 0.00 0.00 0.00 1.52 -1.71 61 0 1 0
02OCT26 100.00 C 0.00 0.00 0.00 1.27 -1.58 60 0 4 0
02OCT26 101.00 C 0.00 0.00 0.00 1.05 -1.43 60 0 1 0
02OCT26 102.00 C 0.00 0.00 0.00 0.86 -1.33 60 0 0 0
02OCT26 103.00 C 0.00 0.00 0.00 0.70 -1.20 60 0 10 0
02OCT26 104.00 C 0.00 0.00 0.00 0.57 -1.06 60 0 0 0
02OCT26 105.00 C 0.00 0.00 0.00 0.46 -0.93 60 0 1 0
02OCT26 106.00 C 0.75 0.75 0.75 0.37 -0.81 60 15 15 +15
02OCT26 107.00 C 0.00 0.00 0.00 0.29 -0.71 60 0 0 0
02OCT26 108.00 C 0.57 0.57 0.57 0.23 -0.61 60 15 15 +15
02OCT26 109.00 C 0.00 0.00 0.00 0.18 -0.53 60 0 2 0
02OCT26 110.00 C 0.36 0.36 0.36 0.14 -0.45 60 13 2 -13
02OCT26 111.00 C 0.00 0.00 0.00 0.11 -0.38 60 0 1 0
02OCT26 112.00 C 0.00 0.00 0.00 0.09 -0.32 60 0 0 0
02OCT26 113.00 C 0.00 0.00 0.00 0.07 -0.26 60 0 0 0
02OCT26 114.00 C 0.00 0.00 0.00 0.05 -0.22 60 0 30 0
02OCT26 115.00 C 0.00 0.00 0.00 0.04 -0.18 60 0 30 0
02OCT26 116.00 C 0.00 0.00 0.00 0.03 -0.15 60 0 0 0
02OCT26 117.00 C 0.00 0.00 0.00 0.02 -0.13 59 0 0 0
02OCT26 118.00 C 0.00 0.00 0.00 0.01 -0.11 57 0 0 0
02OCT26 119.00 C 0.10 0.10 0.10 0.01 -0.09 59 7 7 +7
29OCT26 62.50 C 0.00 0.00 0.00 32.22 -3.24 89 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 29.81 -3.27 84 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 27.63 -3.10 85 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 25.37 -3.03 82 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 23.07 -3.01 78 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 20.82 -3.23 75 0 1 0
29OCT26 77.50 C 0.00 0.00 0.00 18.73 -3.33 73 0 15 0
29OCT26 80.00 C 0.00 0.00 0.00 16.55 -3.43 69 0 1 0
29OCT26 82.50 C 0.00 0.00 0.00 14.58 -2.98 67 0 30 0
29OCT26 85.00 C 0.00 0.00 0.00 12.71 -2.90 65 0 20 0
29OCT26 87.50 C 0.00 0.00 0.00 11.14 -2.75 65 0 27 0
29OCT26 90.00 C 9.75 9.75 9.75 9.99 -2.31 68 5 87 0
29OCT26 92.50 C 8.40 8.40 8.40 8.40 -2.43 65 5 40 +3
29OCT26 95.00 C 7.45 7.45 7.45 7.24 -2.16 65 1 27 +1
29OCT26 97.50 C 6.90 6.90 6.25 6.25 -1.93 66 6 27 +4
29OCT26 100.00 C 5.90 5.90 5.35 5.34 -1.76 66 2 47 +1
29OCT26 102.50 C 0.00 0.00 0.00 4.57 -1.59 66 0 29 0
29OCT26 105.00 C 0.00 0.00 0.00 3.88 -1.44 66 0 44 0
29OCT26 107.50 C 0.00 0.00 0.00 3.25 -1.32 66 0 33 0
29OCT26 110.00 C 2.90 2.90 2.90 2.72 -1.27 66 1 52 +1
29OCT26 112.50 C 0.00 0.00 0.00 2.26 -1.13 66 0 56 0
29OCT26 115.00 C 2.09 2.09 1.99 1.87 -1.00 66 4 62 +2
29OCT26 117.50 C 1.84 1.84 1.84 1.54 -0.87 66 3 34 -3
29OCT26 120.00 C 0.00 0.00 0.00 1.26 -0.76 66 0 27 0
29OCT26 122.50 C 1.31 1.31 1.31 1.03 -0.66 66 1 82 -1
29OCT26 125.00 C 1.30 1.30 1.30 0.84 -0.57 66 4 129 -4
27NOV26 62.50 C 0.00 0.00 0.00 33.13 -3.13 81 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 31.09 -2.88 81 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 28.90 -2.86 79 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 26.80 -2.83 77 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 24.60 -3.39 74 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 22.66 -3.26 73 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 20.60 -3.37 70 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 19.25 -2.51 73 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 17.08 -2.91 68 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 15.57 -3.01 68 0 19 0
27NOV26 87.50 C 0.00 0.00 0.00 14.16 -2.79 68 0 45 0
27NOV26 90.00 C 0.00 0.00 0.00 12.85 -2.64 68 0 47 0
27NOV26 92.50 C 0.00 0.00 0.00 11.60 -2.54 68 0 90 0
27NOV26 95.00 C 0.00 0.00 0.00 10.52 -2.19 68 0 55 0
27NOV26 97.50 C 0.00 0.00 0.00 9.53 -2.05 69 0 32 0
27NOV26 100.00 C 0.00 0.00 0.00 8.62 -1.92 69 0 53 0
27NOV26 102.50 C 0.00 0.00 0.00 7.83 -1.79 70 0 30 0
27NOV26 105.00 C 7.02 7.02 7.02 7.07 -1.67 70 1 4 0
27NOV26 107.50 C 0.00 0.00 0.00 6.32 -1.65 70 0 15 0
27NOV26 110.00 C 0.00 0.00 0.00 5.65 -1.60 70 0 230 0
27NOV26 112.50 C 5.30 5.30 5.30 4.89 -1.65 68 1 18 0
27NOV26 115.00 C 0.00 0.00 0.00 4.49 -1.40 69 0 52 0
27NOV26 117.50 C 0.00 0.00 0.00 3.88 -1.41 68 0 61 0
27NOV26 120.00 C 0.00 0.00 0.00 3.45 -1.16 68 0 15 0
27NOV26 122.50 C 0.00 0.00 0.00 3.06 -1.07 68 0 16 0
27NOV26 125.00 C 3.35 3.35 3.35 2.71 -1.10 68 1 539 -1
30DEC26 60.00 C 0.00 0.00 0.00 36.26 -3.41 77 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 33.95 -3.58 74 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 31.87 -3.50 73 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 29.99 -3.30 73 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 28.04 -3.24 72 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 26.15 -3.20 71 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 24.36 -3.16 71 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 22.65 -3.07 70 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 21.02 -2.98 70 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 19.27 -3.10 68 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 17.85 -2.95 68 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 16.53 -2.80 68 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 15.30 -2.66 68 0 32 0
30DEC26 92.50 C 0.00 0.00 0.00 14.15 -2.30 68 0 31 0
30DEC26 95.00 C 0.00 0.00 0.00 13.09 -2.19 68 0 36 0
30DEC26 97.50 C 0.00 0.00 0.00 12.12 -2.07 69 0 59 0
30DEC26 100.00 C 0.00 0.00 0.00 11.21 -1.96 69 0 32 0
30DEC26 102.50 C 0.00 0.00 0.00 10.35 -1.88 69 0 48 0
30DEC26 105.00 C 0.00 0.00 0.00 9.57 -1.79 69 0 187 0
30DEC26 107.50 C 0.00 0.00 0.00 8.84 -1.71 69 0 602 0
30DEC26 110.00 C 0.00 0.00 0.00 8.12 -1.68 69 0 288 0
30DEC26 112.50 C 0.00 0.00 0.00 7.23 -1.85 68 0 15 0
30DEC26 115.00 C 0.00 0.00 0.00 6.62 -1.75 68 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 6.07 -1.64 68 0 20 0
30DEC26 120.00 C 0.00 0.00 0.00 5.56 -1.33 68 0 278 0
30DEC26 122.50 C 0.00 0.00 0.00 5.08 -1.26 68 0 332 0
30DEC26 125.00 C 0.00 0.00 0.00 4.79 -1.04 69 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 4.38 -0.98 69 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 3.89 -1.04 68 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 3.55 -0.98 68 0 17 0
30DEC26 135.00 C 0.00 0.00 0.00 3.24 -0.92 68 0 16 0
30DEC26 137.50 C 0.00 0.00 0.00 2.96 -0.85 68 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 2.70 -0.80 68 0 6 0
30DEC26 142.50 C 0.00 0.00 0.00 2.47 -0.74 68 0 1 0
30DEC26 145.00 C 3.20 3.20 2.91 2.25 -0.70 68 4 10 +4
30DEC26 147.50 C 0.00 0.00 0.00 2.05 -0.65 68 0 16 0
30DEC26 150.00 C 0.00 0.00 0.00 1.87 -0.61 68 0 32 0
30DEC26 152.50 C 0.00 0.00 0.00 1.71 -0.56 68 0 5 0
30DEC26 155.00 C 0.00 0.00 0.00 1.60 -0.48 69 0 19 0
30DEC26 157.50 C 0.00 0.00 0.00 1.42 -0.49 68 0 1 0
30DEC26 160.00 C 0.00 0.00 0.00 1.33 -0.42 69 0 89 0
30DEC26 162.50 C 0.00 0.00 0.00 1.21 -0.39 68 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 1.11 -0.36 69 0 1 0
30DEC26 167.50 C 0.00 0.00 0.00 0.98 -0.37 68 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.89 -0.34 68 0 19 0
30DEC26 172.50 C 0.00 0.00 0.00 0.81 -0.32 68 0 65 0
30MAR27 60.00 C 0.00 0.00 0.00 38.38 -3.28 70 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 36.46 -3.22 69 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 34.60 -3.16 68 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 32.81 -3.09 68 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 31.10 -3.01 67 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 29.46 -2.93 67 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 27.91 -2.84 67 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 26.42 -2.76 67 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 25.02 -2.66 67 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 23.68 -2.58 67 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 22.43 -2.48 67 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 21.41 -2.39 67 0 7 0
30MAR27 90.00 C 0.00 0.00 0.00 20.26 -2.33 67 0 19 0
30MAR27 92.50 C 0.00 0.00 0.00 19.20 -2.36 67 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 18.19 -2.27 67 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 17.25 -2.19 68 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 16.35 -2.12 68 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 15.51 -2.04 68 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 14.72 -1.97 68 0 24 0
30MAR27 107.50 C 0.00 0.00 0.00 13.97 -1.90 68 0 30 0
30MAR27 110.00 C 0.00 0.00 0.00 13.26 -1.84 68 0 16 0
30MAR27 112.50 C 0.00 0.00 0.00 12.54 -1.83 68 0 39 0
30MAR27 115.00 C 0.00 0.00 0.00 11.85 -1.83 68 0 18 0
30MAR27 117.50 C 0.00 0.00 0.00 11.20 -1.77 68 0 16 0
30MAR27 120.00 C 0.00 0.00 0.00 10.58 -1.68 68 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 10.00 -1.64 68 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 9.45 -1.58 68 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 8.93 -1.52 68 0 15 0
30MAR27 130.00 C 0.00 0.00 0.00 8.43 -1.47 68 0 40 0
30MAR27 132.50 C 0.00 0.00 0.00 7.97 -1.41 68 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 7.53 -1.36 68 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 7.12 -1.30 68 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 6.73 -1.25 68 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 6.36 -1.20 68 0 5 0
30MAR27 145.00 C 0.00 0.00 0.00 6.01 -1.15 68 0 18 0
30MAR27 147.50 C 0.00 0.00 0.00 5.68 -1.11 68 0 1 0
30MAR27 150.00 C 0.00 0.00 0.00 5.37 -1.06 68 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 5.08 -1.02 68 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 4.80 -0.98 68 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 4.54 -0.94 68 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 4.17 -1.02 67 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 3.94 -0.98 67 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 3.73 -0.94 67 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 3.53 -0.90 67 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 3.34 -0.86 67 0 39 0
30MAR27 172.50 C 0.00 0.00 0.00 3.16 -0.82 67 0 54 0
29JUN27 60.00 C 0.00 0.00 0.00 40.31 -3.09 67 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 38.64 -3.03 67 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 37.03 -2.97 67 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 35.48 -2.91 67 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 34.35 -2.49 68 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 33.09 -2.25 69 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 31.66 -2.24 68 0 7 0
29JUN27 77.50 C 0.00 0.00 0.00 30.36 -2.15 68 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 29.01 -2.17 68 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 27.64 -2.64 67 0 1 0
29JUN27 85.00 C 0.00 0.00 0.00 26.52 -2.51 68 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 25.40 -2.38 68 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 24.22 -2.69 67 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 23.27 -2.65 67 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 22.36 -2.52 68 0 21 0
29JUN27 97.50 C 0.00 0.00 0.00 21.38 -2.54 67 0 1 0
29JUN27 100.00 C 0.00 0.00 0.00 20.54 -2.21 68 0 770 0
29JUN27 102.50 C 0.00 0.00 0.00 19.68 -2.15 68 0 215 0
29JUN27 105.00 C 0.00 0.00 0.00 18.87 -2.12 68 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 18.07 -2.14 68 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 17.42 -1.96 68 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 16.68 -1.90 68 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 16.04 -1.78 68 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 15.00 -2.09 67 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 14.48 -1.53 67 0 20 0
29JUN27 122.50 C 0.00 0.00 0.00 13.95 -1.61 67 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 13.42 -1.58 67 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 12.93 -1.53 68 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 12.41 -1.48 68 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 11.90 -1.43 68 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 11.40 -1.39 68 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 10.93 -1.34 68 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 10.48 -1.30 68 0 13 0
29SEP27 62.50 C 0.00 0.00 0.00 40.94 -2.82 66 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 39.45 -2.76 66 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 38.02 -2.69 66 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 36.65 -2.62 66 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 35.32 -2.56 66 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 34.04 -2.49 66 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 32.81 -2.43 66 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 31.63 -2.36 66 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 30.49 -2.30 66 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 29.39 -2.24 66 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 28.34 -2.18 66 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 27.33 -2.11 66 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 26.77 -2.38 68 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 25.86 -2.36 68 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 24.98 -2.27 68 0 0 0
29SEP27 100.00 C 23.99 23.99 23.99 24.36 -1.94 68 15 17 +15
29SEP27 102.50 C 0.00 0.00 0.00 23.35 -2.04 68 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 22.58 -1.93 68 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 21.85 -1.81 68 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 21.12 -1.72 68 0 15 0
29SEP27 112.50 C 0.00 0.00 0.00 20.39 -1.67 68 0 15 0
29SEP27 115.00 C 0.00 0.00 0.00 19.68 -1.62 68 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 19.01 -1.57 68 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 18.35 -1.53 68 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 17.73 -1.47 68 0 0 0
TOTAL CALL 208 10,132 +47
25SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 210 0 15 0
25SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 183 0 50 0
25SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 174 0 9 0
25SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 165 0 5 0
25SEP26 76.00 P 0.00 0.00 0.00 0.01 0.00 156 0 2 0
25SEP26 77.00 P 0.00 0.00 0.00 0.01 0.00 147 0 10 0
25SEP26 78.00 P 0.00 0.00 0.00 0.01 0.00 138 0 3 0
25SEP26 79.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
25SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 121 0 3 0
25SEP26 81.00 P 0.00 0.00 0.00 0.01 0.00 112 0 1 0
25SEP26 82.00 P 0.00 0.00 0.00 0.01 0.00 104 0 16 0
25SEP26 83.00 P 0.00 0.00 0.00 0.01 0.00 96 0 10 0
25SEP26 84.00 P 0.00 0.00 0.00 0.01 0.00 88 0 20 0
25SEP26 85.00 P 0.04 0.04 0.04 0.01 -0.01 79 1 86 -1
25SEP26 86.00 P 0.00 0.00 0.00 0.01 -0.02 71 0 2 0
25SEP26 87.00 P 0.00 0.00 0.00 0.02 -0.02 68 0 15 0
25SEP26 88.00 P 0.10 0.10 0.10 0.05 -0.02 69 5 7 -5
25SEP26 89.00 P 0.25 0.25 0.25 0.10 -0.01 68 1 21 -1
25SEP26 90.00 P 0.39 0.39 0.21 0.20 +0.02 69 23 30 +3
25SEP26 91.00 P 0.59 0.59 0.34 0.36 +0.08 69 11 15 +9
25SEP26 92.00 P 0.95 0.95 0.95 0.57 +0.15 67 1 18 +1
25SEP26 93.00 P 0.00 0.00 0.00 0.92 +0.33 67 0 4 0
25SEP26 94.00 P 0.00 0.00 0.00 1.39 +0.59 68 0 10 0
25SEP26 95.00 P 0.00 0.00 0.00 1.98 +0.89 69 0 30 0
25SEP26 96.00 P 0.00 0.00 0.00 2.70 +1.24 71 0 2 0
25SEP26 97.00 P 0.00 0.00 0.00 3.42 +1.50 67 0 16 0
25SEP26 98.00 P 0.00 0.00 0.00 4.29 +1.84 68 0 32 0
25SEP26 99.00 P 0.00 0.00 0.00 5.20 +2.15 68 0 20 0
25SEP26 100.00 P 0.00 0.00 0.00 6.15 +2.43 68 0 0 0
25SEP26 101.00 P 0.00 0.00 0.00 7.12 +2.65 67 0 0 0
25SEP26 102.00 P 0.00 0.00 0.00 8.11 +2.85 69 0 0 0
25SEP26 103.00 P 0.00 0.00 0.00 9.10 +3.13 0 0 0 0
25SEP26 104.00 P 0.00 0.00 0.00 10.10 +3.27 0 0 0 0
25SEP26 105.00 P 0.00 0.00 0.00 11.10 +3.37 0 0 0 0
25SEP26 106.00 P 0.00 0.00 0.00 12.10 +3.44 0 0 0 0
25SEP26 107.00 P 0.00 0.00 0.00 13.10 +3.50 0 0 0 0
25SEP26 108.00 P 0.00 0.00 0.00 14.10 +3.54 0 0 0 0
25SEP26 109.00 P 0.00 0.00 0.00 15.10 +3.56 0 0 0 0
25SEP26 110.00 P 0.00 0.00 0.00 16.10 +3.58 0 0 0 0
25SEP26 111.00 P 0.00 0.00 0.00 17.10 +3.59 0 0 0 0
25SEP26 112.00 P 0.00 0.00 0.00 18.10 +3.59 0 0 0 0
25SEP26 113.00 P 0.00 0.00 0.00 19.10 +3.60 0 0 0 0
25SEP26 114.00 P 0.00 0.00 0.00 20.10 +3.60 0 0 0 0
25SEP26 115.00 P 0.00 0.00 0.00 21.10 +3.60 0 0 0 0
25SEP26 116.00 P 0.00 0.00 0.00 22.10 +3.60 0 0 0 0
25SEP26 117.00 P 0.00 0.00 0.00 23.10 +3.60 0 0 0 0
25SEP26 118.00 P 0.00 0.00 0.00 24.10 +3.60 0 0 0 0
25SEP26 119.00 P 0.00 0.00 0.00 25.10 +3.60 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 138 0 35 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 126 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 0.00 104 0 45 0
29SEP26 70.00 P 0.02 0.02 0.02 0.01 0.00 94 3 184 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 83 0 268 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 74 0 224 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 64 0 182 0
29SEP26 80.00 P 0.10 0.10 0.10 0.02 0.00 59 8 249 +8
29SEP26 82.50 P 0.00 0.00 0.00 0.08 +0.02 60 0 109 0
29SEP26 85.00 P 0.32 0.32 0.32 0.21 +0.06 59 6 420 0
29SEP26 87.50 P 0.63 0.66 0.63 0.51 +0.17 59 6 61 +6
29SEP26 90.00 P 1.00 1.28 1.00 1.00 +0.32 58 20 244 +20
29SEP26 92.50 P 2.00 2.00 2.00 1.92 +0.74 59 2 266 +2
29SEP26 95.00 P 3.30 3.30 3.25 3.16 +1.18 58 2 157 -2
29SEP26 97.50 P 0.00 0.00 0.00 4.79 +1.66 58 0 97 0
29SEP26 100.00 P 6.20 6.20 6.20 6.73 +2.26 58 2 154 0
29SEP26 102.50 P 0.00 0.00 0.00 8.90 +2.58 58 0 31 0
29SEP26 105.00 P 0.00 0.00 0.00 11.22 +2.92 58 0 31 0
29SEP26 107.50 P 0.00 0.00 0.00 13.64 +3.20 58 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 16.11 +3.38 59 0 34 0
29SEP26 112.50 P 0.00 0.00 0.00 18.97 +3.86 105 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 21.42 +3.88 111 0 212 0
29SEP26 117.50 P 0.00 0.00 0.00 23.60 +3.56 0 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 26.10 +3.54 0 0 39 0
29SEP26 122.50 P 0.00 0.00 0.00 28.60 +3.60 0 0 43 -4
29SEP26 125.00 P 0.00 0.00 0.00 31.10 +3.60 0 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 33.60 +3.60 0 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 36.10 +3.60 0 0 9 0
29SEP26 132.50 P 0.00 0.00 0.00 38.60 +3.60 0 0 0 -100
29SEP26 135.00 P 0.00 0.00 0.00 41.10 +3.60 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 43.60 +3.60 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 46.10 +3.60 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 48.60 +3.60 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 51.10 +3.60 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 53.60 +3.60 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 56.10 +3.60 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 58.60 +3.60 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 61.10 +3.60 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 63.60 +3.60 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 66.10 +3.60 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 68.60 +3.60 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 71.10 +3.60 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 73.60 +3.60 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 76.10 +3.60 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 78.60 +3.60 0 0 0 0
02OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 71.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 72.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 73.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 74.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 75.00 P 0.00 0.00 0.00 0.02 +0.01 63 0 5 0
02OCT26 76.00 P 0.00 0.00 0.00 0.03 +0.01 62 0 0 0
02OCT26 77.00 P 0.12 0.12 0.12 0.04 +0.01 61 1 1 +1
02OCT26 78.00 P 0.00 0.00 0.00 0.05 +0.01 60 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 0.08 +0.02 60 0 0 0
02OCT26 80.00 P 0.00 0.00 0.00 0.11 +0.03 60 0 0 0
02OCT26 81.00 P 0.00 0.00 0.00 0.16 +0.05 60 0 1 0
02OCT26 82.00 P 0.00 0.00 0.00 0.22 +0.07 60 0 15 0
02OCT26 83.00 P 0.00 0.00 0.00 0.30 +0.10 60 0 15 0
02OCT26 84.00 P 0.00 0.00 0.00 0.40 +0.13 60 0 0 0
02OCT26 85.00 P 0.60 0.60 0.60 0.53 +0.18 60 2 69 +2
02OCT26 86.00 P 0.74 0.74 0.74 0.69 +0.23 60 15 15 +15
02OCT26 87.00 P 0.00 0.00 0.00 0.87 +0.28 60 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 1.07 +0.33 59 0 17 0
02OCT26 89.00 P 1.41 1.41 1.41 1.31 +0.39 59 22 39 +22
02OCT26 90.00 P 1.80 1.82 1.80 1.61 +0.50 58 2 5 +2
02OCT26 91.00 P 1.87 1.87 1.87 1.96 +0.63 59 1 19 +1
02OCT26 92.00 P 2.40 2.40 2.40 2.36 +0.77 59 1 3 +1
02OCT26 93.00 P 2.60 3.00 2.60 2.83 +0.94 59 2 3 +2
02OCT26 94.00 P 3.00 3.00 3.00 3.35 +1.10 60 1 4 +1
02OCT26 95.00 P 0.00 0.00 0.00 3.91 +1.24 60 0 6 0
02OCT26 96.00 P 0.00 0.00 0.00 4.52 +1.43 60 0 0 0
02OCT26 97.00 P 0.00 0.00 0.00 5.16 +1.58 60 0 0 0
02OCT26 98.00 P 0.00 0.00 0.00 5.81 +1.69 60 0 0 0
02OCT26 99.00 P 0.00 0.00 0.00 6.51 +1.80 60 0 0 0
02OCT26 100.00 P 0.00 0.00 0.00 7.28 +1.96 60 0 0 0
02OCT26 101.00 P 0.00 0.00 0.00 8.06 +2.05 60 0 0 0
02OCT26 102.00 P 0.00 0.00 0.00 8.88 +2.31 59 0 0 0
02OCT26 103.00 P 0.00 0.00 0.00 9.73 +2.45 60 0 0 0
02OCT26 104.00 P 0.00 0.00 0.00 10.60 +2.58 59 0 0 0
02OCT26 105.00 P 0.00 0.00 0.00 11.50 +2.71 60 0 0 0
02OCT26 106.00 P 0.00 0.00 0.00 12.41 +2.83 60 0 0 0
02OCT26 107.00 P 0.00 0.00 0.00 13.34 +2.93 60 0 0 0
02OCT26 108.00 P 0.00 0.00 0.00 14.28 +3.03 60 0 0 0
02OCT26 109.00 P 0.00 0.00 0.00 15.23 +3.10 59 0 0 0
02OCT26 110.00 P 0.00 0.00 0.00 16.19 +3.18 59 0 0 0
02OCT26 111.00 P 0.00 0.00 0.00 17.17 +3.25 60 0 0 0
02OCT26 112.00 P 0.00 0.00 0.00 18.14 +3.37 59 0 0 0
02OCT26 113.00 P 0.00 0.00 0.00 19.13 +3.31 60 0 0 0
02OCT26 114.00 P 0.00 0.00 0.00 20.12 +3.41 60 0 0 0
02OCT26 115.00 P 0.00 0.00 0.00 21.42 +3.84 89 0 0 0
02OCT26 116.00 P 0.00 0.00 0.00 22.10 +3.47 0 0 0 0
02OCT26 117.00 P 0.00 0.00 0.00 23.10 +3.51 0 0 0 0
02OCT26 118.00 P 0.00 0.00 0.00 24.10 +3.23 0 0 0 0
02OCT26 119.00 P 0.00 0.00 0.00 25.10 +3.55 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.13 +0.03 66 0 17 0
29OCT26 65.00 P 0.00 0.00 0.00 0.21 +0.04 65 0 51 0
29OCT26 67.50 P 0.00 0.00 0.00 0.35 +0.08 66 0 2 0
29OCT26 70.00 P 0.80 0.80 0.78 0.54 +0.13 66 7 29 +4
29OCT26 72.50 P 1.05 1.05 1.03 0.81 +0.19 66 7 33 +1
29OCT26 75.00 P 1.39 1.39 1.33 1.16 +0.26 66 2 46 +2
29OCT26 77.50 P 1.70 1.80 1.70 1.61 +0.34 66 5 61 +5
29OCT26 80.00 P 2.20 2.30 2.17 2.16 +0.44 66 14 121 +14
29OCT26 82.50 P 2.75 2.75 2.75 2.86 +0.60 66 4 49 +4
29OCT26 85.00 P 3.50 3.61 3.50 3.69 +0.77 66 6 108 +5
29OCT26 87.50 P 0.00 0.00 0.00 4.60 +0.96 66 0 67 0
29OCT26 90.00 P 5.40 5.68 5.40 5.46 +0.96 64 4 105 +4
29OCT26 92.50 P 6.65 6.65 6.65 6.73 +1.22 65 5 86 -4
29OCT26 95.00 P 8.09 8.20 8.09 8.09 +1.41 65 25 57 +25
29OCT26 97.50 P 0.00 0.00 0.00 9.54 +1.55 65 0 13 0
29OCT26 100.00 P 0.00 0.00 0.00 11.20 +1.77 66 0 155 0
29OCT26 102.50 P 0.00 0.00 0.00 12.81 +1.92 65 0 15 0
29OCT26 105.00 P 0.00 0.00 0.00 14.61 +2.15 65 0 19 0
29OCT26 107.50 P 0.00 0.00 0.00 16.64 +2.55 67 0 3 0
29OCT26 110.00 P 0.00 0.00 0.00 18.63 +2.47 67 0 5 0
29OCT26 112.50 P 0.00 0.00 0.00 20.37 +2.33 63 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 22.51 +2.27 63 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 24.76 +2.43 64 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 26.89 +2.47 62 0 2 0
29OCT26 122.50 P 0.00 0.00 0.00 29.19 +2.34 62 0 2 0
29OCT26 125.00 P 0.00 0.00 0.00 31.57 +2.47 63 0 8 0
27NOV26 62.50 P 0.00 0.00 0.00 0.77 +0.12 69 0 1 0
27NOV26 65.00 P 0.00 0.00 0.00 1.07 +0.22 69 0 38 0
27NOV26 67.50 P 0.00 0.00 0.00 1.43 +0.28 69 0 16 0
27NOV26 70.00 P 0.00 0.00 0.00 1.80 +0.28 68 0 36 0
27NOV26 72.50 P 0.00 0.00 0.00 2.32 +0.38 68 0 45 0
27NOV26 75.00 P 0.00 0.00 0.00 2.90 +0.42 68 0 44 0
27NOV26 77.50 P 3.65 3.65 3.65 3.64 +0.58 69 4 26 +4
27NOV26 80.00 P 0.00 0.00 0.00 4.39 +0.72 68 0 42 0
27NOV26 82.50 P 0.00 0.00 0.00 5.24 +0.75 68 0 56 0
27NOV26 85.00 P 0.00 0.00 0.00 6.20 +0.87 68 0 36 0
27NOV26 87.50 P 0.00 0.00 0.00 7.27 +0.99 68 0 42 0
27NOV26 90.00 P 0.00 0.00 0.00 8.46 +1.13 68 0 64 0
27NOV26 92.50 P 0.00 0.00 0.00 9.75 +1.27 68 0 83 0
27NOV26 95.00 P 0.00 0.00 0.00 11.14 +1.40 68 0 33 0
27NOV26 97.50 P 0.00 0.00 0.00 12.63 +1.53 68 0 35 0
27NOV26 100.00 P 0.00 0.00 0.00 14.20 +1.64 69 0 62 0
27NOV26 102.50 P 0.00 0.00 0.00 15.71 +1.61 68 0 25 0
27NOV26 105.00 P 0.00 0.00 0.00 17.48 +1.78 69 0 17 0
27NOV26 107.50 P 0.00 0.00 0.00 19.27 +1.97 68 0 1 0
27NOV26 110.00 P 0.00 0.00 0.00 21.34 +2.27 70 0 15 0
27NOV26 112.50 P 0.00 0.00 0.00 23.31 +2.51 71 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 25.30 +2.60 71 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 27.34 +2.69 71 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 29.11 +2.46 69 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 31.61 +2.92 72 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 33.38 +2.60 69 0 3 0
30DEC26 60.00 P 0.00 0.00 0.00 1.26 +0.20 69 0 36 0
30DEC26 62.50 P 0.00 0.00 0.00 1.63 +0.24 69 0 36 0
30DEC26 65.00 P 0.00 0.00 0.00 2.07 +0.29 69 0 32 0
30DEC26 67.50 P 2.69 2.69 2.69 2.60 +0.38 69 15 32 +15
30DEC26 70.00 P 0.00 0.00 0.00 3.18 +0.41 69 0 63 0
30DEC26 72.50 P 0.00 0.00 0.00 3.86 +0.51 69 0 50 0
30DEC26 75.00 P 0.00 0.00 0.00 4.52 +0.56 68 0 50 0
30DEC26 77.50 P 0.00 0.00 0.00 5.26 +0.62 67 0 18 0
30DEC26 80.00 P 0.00 0.00 0.00 6.15 +0.75 67 0 46 0
30DEC26 82.50 P 7.14 7.14 7.14 7.14 +0.85 67 1 35 0
30DEC26 85.00 P 8.25 8.25 8.25 8.20 +0.94 67 1 60 +1
30DEC26 87.50 P 0.00 0.00 0.00 9.36 +1.05 68 0 42 0
30DEC26 90.00 P 10.38 10.68 10.38 10.61 +1.15 67 3 171 +3
30DEC26 92.50 P 0.00 0.00 0.00 11.95 +1.26 68 0 76 0
30DEC26 95.00 P 0.00 0.00 0.00 13.37 +1.37 68 0 110 0
30DEC26 97.50 P 0.00 0.00 0.00 14.88 +1.48 68 0 76 0
30DEC26 100.00 P 0.00 0.00 0.00 16.49 +1.62 68 0 51 0
30DEC26 102.50 P 0.00 0.00 0.00 18.02 +1.60 68 0 90 0
30DEC26 105.00 P 0.00 0.00 0.00 19.67 +1.61 68 0 158 0
30DEC26 107.50 P 0.00 0.00 0.00 21.55 +1.99 69 0 448 0
30DEC26 110.00 P 23.50 23.50 23.50 23.00 +1.70 67 1 261 +1
30DEC26 112.50 P 0.00 0.00 0.00 25.35 +2.28 69 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 27.28 +2.36 70 0 16 0
30DEC26 117.50 P 0.00 0.00 0.00 29.25 +2.43 70 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 31.32 +2.53 70 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 33.22 +2.45 70 0 197 0
30DEC26 125.00 P 0.00 0.00 0.00 35.46 +2.72 71 0 6 0
30DEC26 127.50 P 0.00 0.00 0.00 37.56 +2.77 71 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 39.72 +2.82 71 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 41.91 +2.92 72 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 43.97 +2.83 71 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 46.20 +2.90 71 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 48.45 +2.96 71 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 50.71 +3.01 71 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 52.99 +2.82 72 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 55.28 +2.85 72 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 57.59 +2.90 72 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 59.92 +2.96 72 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 62.26 +3.00 72 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 64.60 +3.04 72 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 67.27 +3.36 75 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 69.65 +3.40 75 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 72.02 +3.49 75 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 73.92 +3.07 67 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 76.32 +3.12 67 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 78.72 +3.13 65 0 0 0
30MAR27 60.00 P 3.48 3.48 3.48 3.30 +0.38 68 1 32 +1
30MAR27 62.50 P 0.00 0.00 0.00 3.92 +0.38 68 0 18 0
30MAR27 65.00 P 0.00 0.00 0.00 4.61 +0.44 68 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 5.34 +0.50 67 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 6.10 +0.56 67 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 6.96 +0.66 67 0 30 0
30MAR27 75.00 P 0.00 0.00 0.00 7.84 +0.70 66 0 13 0
30MAR27 77.50 P 0.00 0.00 0.00 8.73 +0.69 66 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 9.81 +0.72 66 0 54 0
30MAR27 82.50 P 0.00 0.00 0.00 10.95 +0.89 66 0 45 0
30MAR27 85.00 P 0.00 0.00 0.00 12.17 +0.97 66 0 55 0
30MAR27 87.50 P 0.00 0.00 0.00 13.45 +1.05 66 0 25 0
30MAR27 90.00 P 0.00 0.00 0.00 14.79 +1.12 66 0 17 0
30MAR27 92.50 P 0.00 0.00 0.00 16.20 +1.20 66 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 17.67 +1.29 66 0 68 0
30MAR27 97.50 P 0.00 0.00 0.00 19.19 +1.36 66 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 20.81 +1.48 67 0 19 0
30MAR27 102.50 P 0.00 0.00 0.00 22.45 +1.56 67 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 23.97 +1.50 66 0 6 0
30MAR27 107.50 P 0.00 0.00 0.00 25.70 +1.76 66 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 27.48 +2.09 67 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 29.34 +1.85 67 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 31.15 +1.86 67 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 33.07 +1.95 67 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 35.05 +2.19 67 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 37.01 +2.29 68 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 38.99 +2.34 68 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 41.02 +2.41 68 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 43.06 +2.46 68 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 45.13 +2.52 68 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 47.21 +2.56 68 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 49.29 +2.57 68 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 51.43 +2.63 69 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 53.57 +2.66 69 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 55.74 +2.70 69 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 57.93 +2.75 69 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 60.13 +2.78 69 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 62.34 +2.81 69 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 64.57 +2.85 69 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 66.82 +2.89 69 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 69.08 +2.80 69 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 71.36 +2.94 69 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 73.63 +2.75 69 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 75.92 +2.77 69 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 78.22 +2.87 69 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 80.53 +2.89 69 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 5.17 +0.60 67 0 13 0
29JUN27 62.50 P 0.00 0.00 0.00 5.89 +0.50 66 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 6.67 +0.57 66 0 43 0
29JUN27 67.50 P 0.00 0.00 0.00 7.51 +0.68 66 0 9 0
29JUN27 70.00 P 0.00 0.00 0.00 8.36 +0.71 65 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 9.32 +0.76 65 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 10.35 +0.83 65 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 11.50 +0.95 65 0 16 0
29JUN27 80.00 P 12.85 12.85 12.85 12.65 +1.01 65 15 33 +15
29JUN27 82.50 P 0.00 0.00 0.00 13.90 +1.07 65 0 19 0
29JUN27 85.00 P 0.00 0.00 0.00 15.20 +1.15 65 0 46 0
29JUN27 87.50 P 0.00 0.00 0.00 16.53 +1.21 65 0 30 0
29JUN27 90.00 P 0.00 0.00 0.00 17.91 +1.26 65 0 969 0
29JUN27 92.50 P 0.00 0.00 0.00 19.39 +1.55 66 0 65 0
29JUN27 95.00 P 0.00 0.00 0.00 20.89 +1.60 66 0 29 0
29JUN27 97.50 P 0.00 0.00 0.00 22.41 +1.35 65 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 24.11 +1.81 66 0 200 0
29JUN27 102.50 P 0.00 0.00 0.00 25.14 +1.24 64 0 185 0
29JUN27 105.00 P 0.00 0.00 0.00 26.88 +1.57 65 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 28.53 +1.10 64 0 10 0
29JUN27 110.00 P 0.00 0.00 0.00 30.26 +1.63 64 0 20 0
29JUN27 112.50 P 0.00 0.00 0.00 32.62 +2.29 66 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 34.37 +2.29 66 0 51 0
29JUN27 117.50 P 0.00 0.00 0.00 36.24 +1.43 66 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 38.13 +2.01 67 0 2 0
29JUN27 122.50 P 0.00 0.00 0.00 40.04 +2.07 66 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 41.99 +2.08 67 0 15 0
29JUN27 127.50 P 0.00 0.00 0.00 43.96 +2.19 67 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 45.95 +2.17 67 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 47.95 +2.29 67 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 49.99 +2.29 67 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 52.04 +2.40 67 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 54.11 +2.34 67 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 7.76 +0.58 67 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 8.72 +0.91 66 0 1 0
29SEP27 67.50 P 0.00 0.00 0.00 9.74 +0.95 66 0 0 0
29SEP27 70.00 P 10.57 10.57 10.57 10.77 +0.96 66 1 1 +1
29SEP27 72.50 P 0.00 0.00 0.00 11.86 +1.03 66 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 13.08 +1.20 66 0 1 0
29SEP27 77.50 P 0.00 0.00 0.00 14.30 +1.21 66 0 3 0
29SEP27 80.00 P 0.00 0.00 0.00 15.13 +0.89 65 0 1 0
29SEP27 82.50 P 0.00 0.00 0.00 16.41 +0.98 65 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 17.73 +1.02 65 0 4 0
29SEP27 87.50 P 0.00 0.00 0.00 19.35 +1.33 66 0 15 0
29SEP27 90.00 P 0.00 0.00 0.00 20.78 +1.40 66 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 22.01 +1.21 65 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 23.54 +1.85 65 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 25.11 +2.03 65 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 26.73 +2.10 65 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 28.39 +2.14 65 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 30.24 +2.33 66 0 15 0
29SEP27 107.50 P 31.69 31.69 31.69 31.31 +1.19 64 15 15 +15
29SEP27 110.00 P 0.00 0.00 0.00 33.05 +1.62 64 0 15 0
29SEP27 112.50 P 0.00 0.00 0.00 34.81 +1.65 64 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 36.63 +1.72 64 0 0 0
29SEP27 117.50 P 38.95 38.96 38.95 38.46 +1.79 64 31 31 +31
29SEP27 120.00 P 0.00 0.00 0.00 40.82 +2.33 66 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 42.72 +2.36 66 0 0 0
TOTAL PUT 305 10,746 +130
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$ 2.825
29SEP26 2.10 C 0.00 0.00 0.00 0.73 -0.01 133 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.63 -0.01 114 0 0 0
29SEP26 2.29 C 0.00 0.00 0.00 0.54 -0.01 99 0 0 0
29SEP26 2.39 C 0.00 0.00 0.00 0.44 -0.01 81 0 0 0
29SEP26 2.49 C 0.00 0.00 0.00 0.34 -0.01 64 0 0 0
29SEP26 2.58 C 0.00 0.00 0.00 0.25 -0.01 49 0 1 0
29SEP26 2.68 C 0.00 0.00 0.00 0.15 -0.01 32 0 0 0
29SEP26 2.77 C 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
29SEP26 2.87 C 0.00 0.00 0.00 0.03 -0.01 36 0 1 0
29SEP26 2.96 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29SEP26 3.06 C 0.00 0.00 0.00 0.01 0.00 55 0 32 0
29SEP26 3.16 C 0.00 0.00 0.00 0.01 0.00 70 0 82 0
29SEP26 3.25 C 0.00 0.00 0.00 0.01 0.00 83 0 130 0
29SEP26 3.35 C 0.00 0.00 0.00 0.01 0.00 96 0 86 0
29SEP26 3.44 C 0.00 0.00 0.00 0.01 0.00 107 0 262 0
29SEP26 3.54 C 0.00 0.00 0.00 0.01 0.00 119 0 380 0
29SEP26 3.63 C 0.00 0.00 0.00 0.01 0.00 129 0 153 0
29SEP26 3.73 C 0.00 0.00 0.00 0.01 0.00 140 0 442 0
29SEP26 3.82 C 0.00 0.00 0.00 0.01 0.00 149 0 4,465 0
29SEP26 3.92 C 0.00 0.00 0.00 0.01 0.00 159 0 703 0
29SEP26 4.02 C 0.00 0.00 0.00 0.01 0.00 169 0 130 0
29SEP26 4.11 C 0.00 0.00 0.00 0.01 0.00 177 0 561 0
29SEP26 4.21 C 0.00 0.00 0.00 0.01 0.00 186 0 60 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 194 0 1,376 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 202 0 105 0
29SEP26 4.49 C 0.00 0.00 0.00 0.01 0.00 209 0 301 0
29SEP26 4.59 C 0.00 0.00 0.00 0.01 0.00 217 0 7 0
29SEP26 4.68 C 0.00 0.00 0.00 0.01 0.00 224 0 383 0
29SEP26 4.78 C 0.00 0.00 0.00 0.01 0.00 232 0 4,223 0
29SEP26 5.02 C 0.00 0.00 0.00 0.01 0.00 249 0 721 0
29SEP26 5.26 C 0.00 0.00 0.00 0.01 0.00 265 0 8,172 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 280 0 691 0
29SEP26 5.74 C 0.00 0.00 0.00 0.01 0.00 294 0 222 0
29SEP26 5.98 C 0.00 0.00 0.00 0.01 0.00 307 0 439 0
29SEP26 6.21 C 0.00 0.00 0.00 0.01 0.00 320 0 2 0
29SEP26 6.45 C 0.00 0.00 0.00 0.01 0.00 332 0 210 0
29SEP26 6.69 C 0.00 0.00 0.00 0.01 0.00 344 0 294 0
29SEP26 6.93 C 0.00 0.00 0.00 0.01 0.00 355 0 130 0
29SEP26 7.17 C 0.00 0.00 0.00 0.01 0.00 366 0 92 0
29SEP26 7.41 C 0.00 0.00 0.00 0.01 0.00 376 0 30 0
29SEP26 7.65 C 0.00 0.00 0.00 0.01 0.00 386 0 72 0
29SEP26 7.89 C 0.00 0.00 0.00 0.01 0.00 395 0 2 0
29SEP26 8.13 C 0.00 0.00 0.00 0.01 0.00 405 0 150 0
29SEP26 8.37 C 0.00 0.00 0.00 0.01 0.00 413 0 0 0
29SEP26 8.60 C 0.00 0.00 0.00 0.01 0.00 422 0 30 0
29SEP26 8.84 C 0.00 0.00 0.00 0.01 0.00 430 0 0 0
29SEP26 9.08 C 0.00 0.00 0.00 0.01 0.00 438 0 46 0
29SEP26 9.32 C 0.00 0.00 0.00 0.01 0.00 446 0 0 0
29SEP26 9.56 C 0.00 0.00 0.00 0.01 0.00 453 0 2 0
29OCT26 2.10 C 0.00 0.00 0.00 0.74 0.00 58 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.64 -0.01 50 0 0 0
29OCT26 2.29 C 0.00 0.00 0.00 0.56 0.00 52 0 0 0
29OCT26 2.39 C 0.00 0.00 0.00 0.47 0.00 50 0 0 0
29OCT26 2.49 C 0.00 0.00 0.00 0.37 -0.01 41 0 0 0
29OCT26 2.58 C 0.00 0.00 0.00 0.30 0.00 41 0 0 0
29OCT26 2.68 C 0.00 0.00 0.00 0.22 0.00 38 0 0 0
29OCT26 2.77 C 0.00 0.00 0.00 0.17 -0.01 39 0 0 0
29OCT26 2.87 C 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
29OCT26 2.96 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
29OCT26 3.06 C 0.00 0.00 0.00 0.05 -0.01 36 0 178 0
29OCT26 3.16 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29OCT26 3.25 C 0.00 0.00 0.00 0.03 0.00 42 0 52 0
29OCT26 3.35 C 0.00 0.00 0.00 0.02 0.00 42 0 3 0
29OCT26 3.44 C 0.00 0.00 0.00 0.01 0.00 40 0 172 0
29OCT26 3.54 C 0.00 0.00 0.00 0.01 0.00 44 0 320 0
29OCT26 3.63 C 0.00 0.00 0.00 0.01 0.00 48 0 39 0
29OCT26 3.73 C 0.00 0.00 0.00 0.01 0.00 52 0 34 0
29OCT26 3.82 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29OCT26 3.92 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 4.02 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 4.11 C 0.00 0.00 0.00 0.01 0.00 66 0 8 0
29OCT26 4.21 C 0.00 0.00 0.00 0.01 0.00 70 0 72 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 2.49 C 0.00 0.00 0.00 0.43 0.00 48 0 0 0
27NOV26 2.58 C 0.00 0.00 0.00 0.35 -0.01 43 0 0 0
27NOV26 2.68 C 0.00 0.00 0.00 0.28 -0.01 41 0 0 0
27NOV26 2.77 C 0.00 0.00 0.00 0.24 0.00 43 0 0 0
27NOV26 2.87 C 0.00 0.00 0.00 0.19 0.00 43 0 0 0
27NOV26 2.96 C 0.00 0.00 0.00 0.15 0.00 42 0 5 0
27NOV26 3.06 C 0.00 0.00 0.00 0.12 0.00 43 0 0 0
27NOV26 3.16 C 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
27NOV26 3.25 C 0.00 0.00 0.00 0.08 +0.01 45 0 9 0
27NOV26 3.35 C 0.00 0.00 0.00 0.06 0.00 44 0 385 0
27NOV26 3.44 C 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
27NOV26 3.54 C 0.00 0.00 0.00 0.04 +0.01 46 0 200 0
27NOV26 3.63 C 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
27NOV26 3.73 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
27NOV26 3.82 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
27NOV26 3.92 C 0.00 0.00 0.00 0.01 0.00 44 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 49 0 0 0
27NOV26 4.21 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.78 0.00 50 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.69 0.00 48 0 0 0
30DEC26 2.29 C 0.00 0.00 0.00 0.61 -0.01 45 0 0 0
30DEC26 2.39 C 0.00 0.00 0.00 0.53 -0.01 44 0 0 0
30DEC26 2.49 C 0.00 0.00 0.00 0.46 0.00 44 0 0 0
30DEC26 2.58 C 0.00 0.00 0.00 0.39 -0.01 42 0 0 0
30DEC26 2.68 C 0.00 0.00 0.00 0.33 0.00 42 0 0 0
30DEC26 2.77 C 0.00 0.00 0.00 0.27 -0.02 40 0 0 0
30DEC26 2.87 C 0.00 0.00 0.00 0.23 -0.01 41 0 0 0
30DEC26 2.96 C 0.00 0.00 0.00 0.20 0.00 42 0 0 0
30DEC26 3.06 C 0.00 0.00 0.00 0.16 0.00 41 0 61 0
30DEC26 3.16 C 0.00 0.00 0.00 0.13 -0.01 41 0 250 0
30DEC26 3.25 C 0.00 0.00 0.00 0.11 -0.01 42 0 512 0
30DEC26 3.35 C 0.00 0.00 0.00 0.09 0.00 42 0 97 0
30DEC26 3.44 C 0.00 0.00 0.00 0.07 -0.01 41 0 3,374 0
30DEC26 3.54 C 0.00 0.00 0.00 0.06 0.00 42 0 3,249 0
30DEC26 3.63 C 0.00 0.00 0.00 0.05 0.00 43 0 1,209 0
30DEC26 3.73 C 0.00 0.00 0.00 0.04 0.00 43 0 182 0
30DEC26 3.82 C 0.00 0.00 0.00 0.03 0.00 42 0 762 0
30DEC26 3.92 C 0.00 0.00 0.00 0.02 0.00 41 0 1,213 0
30DEC26 4.02 C 0.00 0.00 0.00 0.01 0.00 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 43 0 596 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 45 0 46 0
30DEC26 4.49 C 0.00 0.00 0.00 0.01 0.00 47 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 50 0 281 0
30DEC26 4.78 C 0.00 0.00 0.00 0.01 0.00 52 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 59 0 2,100 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 63 0 404 0
30DEC26 5.74 C 0.00 0.00 0.00 0.01 0.00 66 0 271 0
30DEC26 5.98 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30DEC26 6.21 C 0.00 0.00 0.00 0.01 0.00 72 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 77 0 120 0
30DEC26 6.93 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 7.17 C 0.00 0.00 0.00 0.01 0.00 82 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 87 0 88 0
30DEC26 7.89 C 0.00 0.00 0.00 0.01 0.00 89 0 1 0
30DEC26 8.13 C 0.00 0.00 0.00 0.01 0.00 91 0 60 0
30DEC26 8.37 C 0.00 0.00 0.00 0.01 0.00 93 0 2 0
30DEC26 8.60 C 0.00 0.00 0.00 0.01 0.00 95 0 2 0
30DEC26 8.84 C 0.00 0.00 0.00 0.01 0.00 97 0 120 0
30DEC26 9.08 C 0.00 0.00 0.00 0.01 0.00 99 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 0.00 102 0 223 0
30MAR27 2.10 C 0.00 0.00 0.00 0.83 -0.01 46 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.75 -0.01 45 0 0 0
30MAR27 2.29 C 0.00 0.00 0.00 0.68 -0.01 44 0 0 0
30MAR27 2.39 C 0.00 0.00 0.00 0.61 -0.01 43 0 0 0
30MAR27 2.49 C 0.00 0.00 0.00 0.55 0.00 44 0 0 0
30MAR27 2.58 C 0.00 0.00 0.00 0.49 0.00 43 0 0 0
30MAR27 2.68 C 0.00 0.00 0.00 0.43 0.00 42 0 0 0
30MAR27 2.77 C 0.00 0.00 0.00 0.38 0.00 41 0 0 0
30MAR27 2.87 C 0.00 0.00 0.00 0.34 0.00 42 0 0 0
30MAR27 2.96 C 0.00 0.00 0.00 0.30 0.00 42 0 8 0
30MAR27 3.06 C 0.00 0.00 0.00 0.26 0.00 41 0 71 0
30MAR27 3.16 C 0.00 0.00 0.00 0.22 -0.01 40 0 98 0
30MAR27 3.25 C 0.00 0.00 0.00 0.20 -0.01 41 0 60 0
30MAR27 3.35 C 0.00 0.00 0.00 0.18 0.00 42 0 120 0
30MAR27 3.44 C 0.00 0.00 0.00 0.15 0.00 41 0 45 0
30MAR27 3.54 C 0.00 0.00 0.00 0.13 -0.01 41 0 5,069 0
30MAR27 3.63 C 0.00 0.00 0.00 0.12 -0.01 42 0 442 0
30MAR27 3.73 C 0.00 0.00 0.00 0.10 -0.01 41 0 227 0
30MAR27 3.82 C 0.00 0.00 0.00 0.09 -0.01 42 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 42 0 50 0
30MAR27 4.30 C 0.00 0.00 0.00 0.04 0.00 41 0 510 0
30MAR27 4.40 C 0.00 0.00 0.00 0.03 0.00 40 0 1,020 0
30MAR27 4.49 C 0.00 0.00 0.00 0.02 0.00 38 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 0.06 0.06 0.06 0.01 0.00 37 1 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 47 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 57 0 150 0
30MAR27 7.17 C 0.00 0.00 0.00 0.01 0.00 59 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 0.00 47 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.82 -0.01 46 0 0 0
29JUN27 2.29 C 0.00 0.00 0.00 0.76 -0.01 45 0 0 0
29JUN27 2.39 C 0.00 0.00 0.00 0.69 -0.01 44 0 0 0
29JUN27 2.49 C 0.00 0.00 0.00 0.63 -0.01 44 0 0 0
29JUN27 2.58 C 0.00 0.00 0.00 0.58 0.00 44 0 10 0
29JUN27 2.68 C 0.00 0.00 0.00 0.53 0.00 44 0 0 0
29JUN27 2.77 C 0.00 0.00 0.00 0.48 0.00 43 0 0 0
29JUN27 2.87 C 0.00 0.00 0.00 0.44 0.00 44 0 40 0
29JUN27 2.96 C 0.00 0.00 0.00 0.40 0.00 43 0 0 0
29JUN27 3.06 C 0.00 0.00 0.00 0.36 0.00 43 0 15 0
29JUN27 3.16 C 0.00 0.00 0.00 0.33 +0.01 43 0 0 0
29JUN27 3.25 C 0.00 0.00 0.00 0.30 0.00 43 0 10 0
29JUN27 3.35 C 0.00 0.00 0.00 0.27 +0.01 43 0 0 0
29JUN27 3.44 C 0.00 0.00 0.00 0.24 0.00 43 0 30 0
29JUN27 3.54 C 0.00 0.00 0.00 0.22 0.00 43 0 13 0
29JUN27 3.63 C 0.20 0.20 0.20 0.20 0.00 43 3 38 +3
29JUN27 3.73 C 0.00 0.00 0.00 0.18 0.00 43 0 10 0
29JUN27 3.82 C 0.00 0.00 0.00 0.16 -0.01 42 0 42 0
29JUN27 3.92 C 0.00 0.00 0.00 0.15 0.00 43 0 230 0
29JUN27 4.02 C 0.00 0.00 0.00 0.13 0.00 43 0 37 0
29JUN27 4.11 C 0.00 0.00 0.00 0.12 0.00 43 0 30 0
29JUN27 4.21 C 0.00 0.00 0.00 0.11 0.00 43 0 7 0
29JUN27 4.30 C 0.00 0.00 0.00 0.10 0.00 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 4 66,462 +3
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 2.29 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 2.39 P 0.00 0.00 0.00 0.01 0.00 99 0 5 0
29SEP26 2.49 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
29SEP26 2.58 P 0.00 0.00 0.00 0.01 0.00 62 0 261 0
29SEP26 2.68 P 0.00 0.00 0.00 0.01 0.00 42 0 290 0
29SEP26 2.77 P 0.00 0.00 0.00 0.03 0.00 40 0 20 0
29SEP26 2.87 P 0.08 0.08 0.08 0.08 0.00 41 5 69 -5
29SEP26 2.96 P 0.00 0.00 0.00 0.15 0.00 45 0 47 0
29SEP26 3.06 P 0.00 0.00 0.00 0.24 +0.01 48 0 197 0
29SEP26 3.16 P 0.35 0.35 0.35 0.35 +0.02 80 175 415 -77
29SEP26 3.25 P 0.00 0.00 0.00 0.43 0.00 74 0 2,809 -100
29SEP26 3.35 P 0.00 0.00 0.00 0.53 +0.01 86 0 67 0
29SEP26 3.44 P 0.00 0.00 0.00 0.62 +0.01 96 0 63 -38
29SEP26 3.54 P 0.00 0.00 0.00 0.72 +0.01 108 0 187 0
29SEP26 3.63 P 0.00 0.00 0.00 0.81 +0.01 117 0 737 0
29SEP26 3.73 P 0.00 0.00 0.00 0.91 +0.01 127 0 74 0
29SEP26 3.82 P 0.00 0.00 0.00 1.00 +0.01 136 0 371 0
29SEP26 3.92 P 0.00 0.00 0.00 1.10 +0.01 145 0 52 0
29SEP26 4.02 P 0.00 0.00 0.00 1.20 +0.01 154 0 0 0
29SEP26 4.11 P 0.00 0.00 0.00 1.29 +0.01 163 0 20 0
29SEP26 4.21 P 0.00 0.00 0.00 1.39 +0.01 171 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.48 +0.01 179 0 150 0
29SEP26 4.40 P 0.00 0.00 0.00 1.58 +0.01 187 0 3,000 0
29SEP26 4.49 P 0.00 0.00 0.00 1.67 +0.01 193 0 0 0
29SEP26 4.59 P 0.00 0.00 0.00 1.77 +0.01 201 0 5,860 0
29SEP26 4.68 P 0.00 0.00 0.00 1.86 +0.01 207 0 0 0
29SEP26 4.78 P 0.00 0.00 0.00 1.96 +0.01 214 0 0 0
29SEP26 5.02 P 0.00 0.00 0.00 2.20 +0.01 231 0 0 0
29SEP26 5.26 P 0.00 0.00 0.00 2.44 +0.01 247 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.68 +0.01 261 0 0 0
29SEP26 5.74 P 0.00 0.00 0.00 2.92 +0.01 276 0 0 0
29SEP26 5.98 P 0.00 0.00 0.00 3.16 +0.01 289 0 0 0
29SEP26 6.21 P 0.00 0.00 0.00 3.39 +0.01 301 0 0 0
29SEP26 6.45 P 0.00 0.00 0.00 3.63 +0.01 312 0 0 0
29SEP26 6.69 P 0.00 0.00 0.00 3.87 +0.01 324 0 0 0
29SEP26 6.93 P 0.00 0.00 0.00 4.11 +0.01 334 0 0 0
29SEP26 7.17 P 0.00 0.00 0.00 4.35 +0.01 345 0 0 0
29SEP26 7.41 P 0.00 0.00 0.00 4.59 +0.01 355 0 0 0
29SEP26 7.65 P 0.00 0.00 0.00 4.83 +0.01 365 0 0 0
29SEP26 7.89 P 0.00 0.00 0.00 5.07 +0.01 375 0 0 0
29SEP26 8.13 P 0.00 0.00 0.00 5.31 +0.01 384 0 0 0
29SEP26 8.37 P 0.00 0.00 0.00 5.55 +0.01 393 0 0 0
29SEP26 8.60 P 0.00 0.00 0.00 5.78 +0.01 401 0 0 0
29SEP26 8.84 P 0.00 0.00 0.00 6.02 +0.01 410 0 0 0
29SEP26 9.08 P 0.00 0.00 0.00 6.26 +0.01 418 0 0 0
29SEP26 9.32 P 0.00 0.00 0.00 6.50 +0.01 426 0 0 0
29SEP26 9.56 P 0.00 0.00 0.00 6.74 +0.01 434 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 52 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 0.04 -0.01 38 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 0.00 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 0.22 +0.01 41 0 265 0
29OCT26 3.06 P 0.00 0.00 0.00 0.27 -0.01 34 0 50 0
29OCT26 3.16 P 0.36 0.36 0.36 0.36 -0.01 37 150 350 +150
29OCT26 3.25 P 0.00 0.00 0.00 0.45 +0.02 43 0 1 0
29OCT26 3.35 P 0.00 0.00 0.00 0.54 +0.01 43 0 43 0
29OCT26 3.44 P 0.00 0.00 0.00 0.63 +0.01 48 0 0 0
29OCT26 3.54 P 0.00 0.00 0.00 0.72 0.00 45 0 0 0
29OCT26 3.63 P 0.00 0.00 0.00 0.81 +0.01 49 0 194 0
29OCT26 3.73 P 0.00 0.00 0.00 0.91 +0.01 53 0 0 0
29OCT26 3.82 P 0.00 0.00 0.00 1.00 +0.01 56 0 0 0
29OCT26 3.92 P 0.00 0.00 0.00 1.10 +0.01 60 0 0 0
29OCT26 4.02 P 0.00 0.00 0.00 1.20 +0.01 64 0 0 0
29OCT26 4.11 P 0.00 0.00 0.00 1.29 +0.01 67 0 0 0
29OCT26 4.21 P 0.00 0.00 0.00 1.39 +0.01 71 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.48 +0.01 74 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.58 +0.01 77 0 0 0
27NOV26 2.49 P 0.00 0.00 0.00 0.07 +0.01 44 0 7 0
27NOV26 2.58 P 0.00 0.00 0.00 0.10 +0.01 45 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 0.17 +0.01 43 0 0 0
27NOV26 2.87 P 0.00 0.00 0.00 0.22 +0.01 42 0 4 0
27NOV26 2.96 P 0.00 0.00 0.00 0.28 +0.01 44 0 101 0
27NOV26 3.06 P 0.00 0.00 0.00 0.34 +0.01 42 0 225 0
27NOV26 3.16 P 0.00 0.00 0.00 0.42 +0.01 44 0 150 0
27NOV26 3.25 P 0.00 0.00 0.00 0.48 0.00 42 0 22 0
27NOV26 3.35 P 0.00 0.00 0.00 0.57 +0.01 44 0 20 0
27NOV26 3.44 P 0.00 0.00 0.00 0.65 +0.01 45 0 110 0
27NOV26 3.54 P 0.00 0.00 0.00 0.74 +0.01 45 0 0 0
27NOV26 3.63 P 0.00 0.00 0.00 0.82 0.00 44 0 0 0
27NOV26 3.73 P 0.00 0.00 0.00 0.92 +0.01 48 0 0 0
27NOV26 3.82 P 0.00 0.00 0.00 1.00 +0.01 44 0 10 0
27NOV26 3.92 P 0.00 0.00 0.00 1.10 +0.01 47 0 0 0
27NOV26 4.02 P 0.00 0.00 0.00 1.20 +0.01 50 0 0 0
27NOV26 4.11 P 0.00 0.00 0.00 1.29 +0.01 53 0 0 0
27NOV26 4.21 P 0.00 0.00 0.00 1.39 +0.01 55 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.48 +0.01 58 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.58 +0.01 60 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 0.00 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 42 0 0 0
30DEC26 2.49 P 0.00 0.00 0.00 0.09 0.00 41 0 303 0
30DEC26 2.58 P 0.00 0.00 0.00 0.12 0.00 41 0 617 0
30DEC26 2.68 P 0.00 0.00 0.00 0.16 0.00 41 0 362 0
30DEC26 2.77 P 0.19 0.19 0.19 0.21 +0.01 42 2 249 0
30DEC26 2.87 P 0.00 0.00 0.00 0.25 0.00 40 0 15,431 0
30DEC26 2.96 P 0.00 0.00 0.00 0.31 +0.01 41 0 32 0
30DEC26 3.06 P 0.00 0.00 0.00 0.38 +0.01 42 0 463 0
30DEC26 3.16 P 0.00 0.00 0.00 0.45 +0.01 42 0 375 0
30DEC26 3.25 P 0.00 0.00 0.00 0.52 +0.01 43 0 2,667 0
30DEC26 3.35 P 0.00 0.00 0.00 0.60 +0.01 43 0 999 0
30DEC26 3.44 P 0.00 0.00 0.00 0.67 0.00 43 0 67 0
30DEC26 3.54 P 0.00 0.00 0.00 0.76 +0.01 44 0 2,374 0
30DEC26 3.63 P 0.00 0.00 0.00 0.84 +0.01 44 0 69 0
30DEC26 3.73 P 0.00 0.00 0.00 0.93 +0.01 44 0 7,095 0
30DEC26 3.82 P 0.00 0.00 0.00 1.01 0.00 43 0 46 0
30DEC26 3.92 P 0.00 0.00 0.00 1.11 +0.01 46 0 39 0
30DEC26 4.02 P 0.00 0.00 0.00 1.20 +0.01 43 0 112 0
30DEC26 4.11 P 0.00 0.00 0.00 1.29 +0.01 45 0 144 0
30DEC26 4.21 P 0.00 0.00 0.00 1.39 +0.01 47 0 141 0
30DEC26 4.30 P 0.00 0.00 0.00 1.48 +0.01 49 0 148 0
30DEC26 4.40 P 0.00 0.00 0.00 1.58 +0.01 51 0 144 0
30DEC26 4.49 P 0.00 0.00 0.00 1.67 +0.01 53 0 165 0
30DEC26 4.59 P 0.00 0.00 0.00 1.77 +0.01 55 0 60 0
30DEC26 4.68 P 0.00 0.00 0.00 1.86 +0.01 57 0 290 0
30DEC26 4.78 P 0.00 0.00 0.00 1.96 +0.01 59 0 102 0
30DEC26 5.02 P 0.00 0.00 0.00 2.20 +0.01 64 0 0 0
30DEC26 5.26 P 0.00 0.00 0.00 2.44 +0.01 68 0 2,400 -400
30DEC26 5.50 P 0.00 0.00 0.00 2.68 +0.01 72 0 0 0
30DEC26 5.74 P 0.00 0.00 0.00 2.92 +0.01 76 0 0 0
30DEC26 5.98 P 0.00 0.00 0.00 3.16 +0.01 79 0 0 0
30DEC26 6.21 P 0.00 0.00 0.00 3.39 +0.01 83 0 0 0
30DEC26 6.45 P 0.00 0.00 0.00 3.63 +0.01 86 0 0 0
30DEC26 6.69 P 0.00 0.00 0.00 3.87 +0.01 89 0 0 0
30DEC26 6.93 P 0.00 0.00 0.00 4.11 +0.01 92 0 0 0
30DEC26 7.17 P 0.00 0.00 0.00 4.35 +0.01 95 0 0 0
30DEC26 7.41 P 0.00 0.00 0.00 4.59 +0.01 98 0 0 0
30DEC26 7.65 P 0.00 0.00 0.00 4.83 +0.01 101 0 0 0
30DEC26 7.89 P 0.00 0.00 0.00 5.07 +0.01 103 0 0 0
30DEC26 8.13 P 0.00 0.00 0.00 5.31 +0.01 106 0 0 0
30DEC26 8.37 P 0.00 0.00 0.00 5.55 +0.01 108 0 0 0
30DEC26 8.60 P 0.00 0.00 0.00 5.78 +0.01 111 0 0 0
30DEC26 8.84 P 0.00 0.00 0.00 6.02 +0.01 113 0 0 0
30DEC26 9.08 P 0.00 0.00 0.00 6.26 +0.01 115 0 0 0
30DEC26 9.32 P 0.00 0.00 0.00 6.50 +0.01 118 0 0 0
30DEC26 9.56 P 0.00 0.00 0.00 6.74 +0.01 120 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.06 0.00 42 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 41 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 0.16 -0.01 41 0 95 0
30MAR27 2.58 P 0.00 0.00 0.00 0.20 0.00 41 0 40 0
30MAR27 2.68 P 0.00 0.00 0.00 0.25 0.00 42 0 15 0
30MAR27 2.77 P 0.00 0.00 0.00 0.28 -0.01 40 0 317 0
30MAR27 2.87 P 0.00 0.00 0.00 0.33 -0.01 40 0 2,545 0
30MAR27 2.96 P 0.00 0.00 0.00 0.40 +0.01 42 0 100 0
30MAR27 3.06 P 0.00 0.00 0.00 0.45 +0.01 41 0 30 0
30MAR27 3.16 P 0.00 0.00 0.00 0.52 0.00 41 0 8,506 0
30MAR27 3.25 P 0.00 0.00 0.00 0.59 +0.01 42 0 112 0
30MAR27 3.35 P 0.00 0.00 0.00 0.66 0.00 42 0 5,118 0
30MAR27 3.44 P 0.00 0.00 0.00 0.74 +0.01 43 0 25 0
30MAR27 3.54 P 0.00 0.00 0.00 0.82 +0.01 43 0 150 0
30MAR27 3.63 P 0.00 0.00 0.00 0.89 0.00 43 0 14 0
30MAR27 3.73 P 0.00 0.00 0.00 0.98 +0.01 44 0 85 0
30MAR27 3.82 P 0.00 0.00 0.00 1.05 0.00 43 0 74 0
30MAR27 3.92 P 0.00 0.00 0.00 1.14 0.00 43 0 81 0
30MAR27 4.02 P 0.00 0.00 0.00 1.23 0.00 43 0 26 0
30MAR27 4.11 P 0.00 0.00 0.00 1.32 +0.01 45 0 95 0
30MAR27 4.21 P 0.00 0.00 0.00 1.41 +0.01 44 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.49 0.00 43 0 100 0
30MAR27 4.40 P 0.00 0.00 0.00 1.59 +0.01 45 0 1,020 0
30MAR27 4.49 P 0.00 0.00 0.00 1.67 0.00 42 0 1,230 0
30MAR27 4.59 P 0.00 0.00 0.00 1.77 +0.01 44 0 120 -1
30MAR27 4.68 P 0.00 0.00 0.00 1.86 +0.01 45 0 1,008 0
30MAR27 4.78 P 0.00 0.00 0.00 1.96 +0.01 47 0 3,005 0
30MAR27 5.02 P 0.00 0.00 0.00 2.20 +0.01 50 0 2,001 0
30MAR27 5.26 P 0.00 0.00 0.00 2.44 +0.01 54 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.68 +0.01 57 0 2 0
30MAR27 5.74 P 0.00 0.00 0.00 2.92 +0.01 60 0 11 0
30MAR27 5.98 P 0.00 0.00 0.00 3.16 +0.01 62 0 0 0
30MAR27 6.21 P 0.00 0.00 0.00 3.39 +0.01 65 0 5 0
30MAR27 6.45 P 0.00 0.00 0.00 3.63 +0.01 68 0 0 0
30MAR27 6.69 P 0.00 0.00 0.00 3.87 +0.01 70 0 0 0
30MAR27 6.93 P 0.00 0.00 0.00 4.11 +0.01 73 0 0 0
30MAR27 7.17 P 0.00 0.00 0.00 4.35 +0.01 75 0 0 0
30MAR27 7.41 P 0.00 0.00 0.00 4.59 +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 41 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 0.46 +0.01 42 0 16 0
29JUN27 3.06 P 0.00 0.00 0.00 0.52 0.00 42 0 196 0
29JUN27 3.16 P 0.00 0.00 0.00 0.59 0.00 42 0 230 0
29JUN27 3.25 P 0.00 0.00 0.00 0.66 +0.01 43 0 27 0
29JUN27 3.35 P 0.00 0.00 0.00 0.73 0.00 43 0 72 0
29JUN27 3.44 P 0.00 0.00 0.00 0.80 +0.01 43 0 51 0
29JUN27 3.54 P 0.00 0.00 0.00 0.88 +0.01 44 0 1 0
29JUN27 3.63 P 0.00 0.00 0.00 0.95 0.00 44 0 0 0
29JUN27 3.73 P 0.00 0.00 0.00 1.03 0.00 44 0 0 0
29JUN27 3.82 P 0.00 0.00 0.00 1.10 0.00 43 0 50 0
29JUN27 3.92 P 0.00 0.00 0.00 1.19 +0.01 44 0 0 0
29JUN27 4.02 P 0.00 0.00 0.00 1.28 +0.01 45 0 2 0
29JUN27 4.11 P 0.00 0.00 0.00 1.36 +0.01 45 0 0 0
29JUN27 4.21 P 0.00 0.00 0.00 1.44 0.00 44 0 25 0
29JUN27 4.30 P 0.00 0.00 0.00 1.52 0.00 44 0 5 0
29JUN27 4.40 P 0.00 0.00 0.00 1.61 0.00 44 0 0 0
29JUN27 4.49 P 0.00 0.00 0.00 1.70 +0.01 45 0 0 0
TOTAL PUT 332 78,628 -471
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$ 110.000
25SEP26 85.00 C 0.00 0.00 0.00 25.10 +0.29 241 0 0 0
25SEP26 86.00 C 0.00 0.00 0.00 24.10 +0.29 231 0 0 0
25SEP26 87.00 C 0.00 0.00 0.00 23.31 +0.50 274 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 22.06 +0.25 195 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 21.02 +0.21 156 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 20.07 +0.26 183 0 0 0
25SEP26 91.00 C 0.00 0.00 0.00 19.06 +0.24 169 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 18.33 +0.51 223 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 17.06 +0.24 152 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 16.06 +0.24 144 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 15.34 +0.52 192 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 14.35 +0.53 182 0 0 0
25SEP26 97.00 C 0.00 0.00 0.00 13.11 +0.29 133 0 0 0
25SEP26 98.00 C 0.00 0.00 0.00 12.33 +0.51 158 0 0 0
25SEP26 99.00 C 0.00 0.00 0.00 11.08 +0.26 108 0 0 0
25SEP26 100.00 C 0.00 0.00 0.00 10.08 +0.26 99 0 1 0
25SEP26 101.00 C 0.00 0.00 0.00 9.28 +0.45 120 0 0 0
25SEP26 102.00 C 0.00 0.00 0.00 8.10 +0.25 85 0 40 0
25SEP26 103.00 C 0.00 0.00 0.00 7.22 +0.24 93 0 0 0
25SEP26 104.00 C 0.00 0.00 0.00 6.21 +0.32 81 0 16 0
25SEP26 105.00 C 0.00 0.00 0.00 5.20 +0.15 70 0 9 0
25SEP26 106.00 C 3.85 3.85 3.85 4.15 0.00 54 15 192 0
25SEP26 107.00 C 3.38 3.38 3.18 3.29 +0.01 55 402 469 +363
25SEP26 108.00 C 2.11 2.73 2.11 2.48 -0.10 53 436 352 +6
25SEP26 109.00 C 1.46 2.23 1.35 1.77 -0.19 52 68 255 +1
25SEP26 110.00 C 0.80 1.76 0.80 1.16 -0.29 50 1,765 1,431 +806
25SEP26 111.00 C 0.50 1.16 0.50 0.74 -0.29 50 2,151 1,515 +1,212
25SEP26 112.00 C 0.50 0.74 0.39 0.44 -0.32 50 958 1,114 +324
25SEP26 113.00 C 0.30 0.47 0.28 0.24 -0.26 50 417 1,651 +318
25SEP26 114.00 C 0.15 0.32 0.15 0.12 -0.20 50 172 520 -4
25SEP26 115.00 C 0.15 0.18 0.10 0.06 -0.14 50 87 780 -56
25SEP26 116.00 C 0.18 0.18 0.09 0.03 -0.09 52 225 825 +78
25SEP26 117.00 C 0.07 0.07 0.03 0.01 -0.06 50 375 3,542 -198
25SEP26 118.00 C 0.05 0.05 0.03 0.01 -0.03 56 34 1,093 -27
25SEP26 119.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 565 0
25SEP26 120.00 C 0.04 0.04 0.03 0.01 0.00 68 16 1,000 -12
25SEP26 121.00 C 0.03 0.03 0.02 0.01 0.00 73 26 207 -1
25SEP26 122.00 C 0.08 0.08 0.08 0.01 0.00 79 6 96 0
25SEP26 123.00 C 0.04 0.04 0.03 0.01 0.00 84 3 63 -3
25SEP26 124.00 C 0.00 0.00 0.00 0.01 0.00 90 0 52 0
25SEP26 125.00 C 0.04 0.04 0.04 0.01 0.00 95 3 298 -3
25SEP26 126.00 C 0.00 0.00 0.00 0.01 0.00 100 0 88 0
25SEP26 127.00 C 0.00 0.00 0.00 0.01 0.00 106 0 18 0
25SEP26 128.00 C 0.00 0.00 0.00 0.01 0.00 111 0 67 0
25SEP26 129.00 C 0.00 0.00 0.00 0.01 0.00 116 0 291 0
25SEP26 130.00 C 0.01 0.01 0.01 0.01 0.00 121 8 145 0
25SEP26 131.00 C 0.00 0.00 0.00 0.01 0.00 126 0 72 0
25SEP26 132.00 C 0.00 0.00 0.00 0.01 0.00 130 0 45 0
25SEP26 133.00 C 0.00 0.00 0.00 0.01 0.00 135 0 116 0
25SEP26 134.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
25SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 68.33 +0.51 420 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 67.33 +0.51 411 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 66.20 +0.38 369 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 65.33 +0.51 392 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 64.33 +0.51 383 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 63.33 +0.51 375 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 62.21 +0.39 339 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 61.33 +0.51 358 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 60.33 +0.51 350 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 57.71 +0.38 305 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 55.21 +0.38 287 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 52.71 +0.38 270 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 50.34 +0.51 277 0 3,550 0
29SEP26 62.50 C 0.00 0.00 0.00 47.84 +0.51 261 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 45.22 +0.39 225 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 42.71 +0.38 209 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 40.22 +0.39 197 0 5 0
29SEP26 72.50 C 0.00 0.00 0.00 37.84 +0.50 200 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 35.34 +0.50 185 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 32.85 +0.51 173 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 30.33 +0.49 157 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 27.85 +0.51 146 0 5 0
29SEP26 85.00 C 0.00 0.00 0.00 25.36 +0.52 134 0 453 0
29SEP26 87.50 C 0.00 0.00 0.00 22.74 +0.40 111 0 212 0
29SEP26 90.00 C 19.84 19.84 19.84 20.25 +0.41 100 1 766 0
29SEP26 92.50 C 0.00 0.00 0.00 17.54 +0.19 48 0 1,092 0
29SEP26 95.00 C 0.00 0.00 0.00 15.34 +0.49 84 0 2,892 0
29SEP26 97.50 C 12.05 12.89 12.05 12.74 0.00 65 201 3,696 -200
29SEP26 100.00 C 0.00 0.00 0.00 10.08 +0.15 40 0 2,781 0
29SEP26 102.50 C 8.13 8.25 8.13 7.66 +0.12 38 98 1,068 -98
29SEP26 105.00 C 5.70 5.70 5.65 5.57 +0.12 43 154 8,359 -66
29SEP26 107.50 C 3.80 3.90 3.80 3.57 +0.04 40 2 6,099 -180
29SEP26 110.00 C 1.83 2.36 1.65 2.01 -0.18 38 4,353 11,786 +855
29SEP26 112.50 C 1.09 1.38 0.92 1.02 -0.22 38 3,120 8,402 -126
29SEP26 115.00 C 0.60 0.80 0.46 0.44 -0.20 38 2,773 8,920 -86
29SEP26 117.50 C 0.30 0.40 0.25 0.17 -0.12 38 1,432 10,143 +60
29SEP26 120.00 C 0.15 0.24 0.14 0.06 -0.06 39 6,281 21,067 -2,060
29SEP26 122.50 C 0.09 0.16 0.08 0.02 -0.03 39 1,908 9,959 +787
29SEP26 125.00 C 0.06 0.12 0.06 0.01 -0.01 42 985 28,892 -837
29SEP26 127.50 C 0.04 0.09 0.04 0.01 0.00 48 130 5,747 -3
29SEP26 130.00 C 0.03 0.08 0.03 0.01 0.00 54 495 24,791 -141
29SEP26 132.50 C 0.06 0.06 0.06 0.01 0.00 59 1 3,004 0
29SEP26 135.00 C 0.04 0.04 0.04 0.01 0.00 64 40 12,622 -20
29SEP26 137.50 C 0.04 0.04 0.04 0.01 0.00 69 1 5,219 0
29SEP26 140.00 C 0.03 0.03 0.03 0.01 0.00 74 12 23,427 -7
29SEP26 142.50 C 0.03 0.03 0.03 0.01 0.00 79 5 3,657 -2
29SEP26 145.00 C 0.03 0.03 0.03 0.01 0.00 84 5 16,370 -2
29SEP26 147.50 C 0.02 0.03 0.02 0.01 0.00 89 3 3,260 -3
29SEP26 150.00 C 0.02 0.02 0.02 0.01 0.00 93 2 12,008 -2
29SEP26 152.50 C 0.02 0.02 0.02 0.01 0.00 98 10 4,576 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 102 0 9,801 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 106 0 4,668 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 111 0 10,090 0
29SEP26 162.50 C 0.01 0.01 0.01 0.01 0.00 115 1 2,588 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 119 0 5,738 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 123 0 6,563 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 126 0 6,888 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 130 0 7,437 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 134 0 12,739 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 138 0 7,061 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 141 0 5,460 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 145 0 718 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 148 0 1,965 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 152 0 604 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 155 0 901 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 158 0 332 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 162 0 329 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 165 0 751 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 168 10 7,690 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 174 0 800 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 180 0 658 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 186 0 1,142 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 192 0 4,331 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 197 0 1,430 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 203 0 1,069 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 208 0 1,158 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 213 0 2,619 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 218 0 236 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 223 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 228 0 90 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 232 0 122 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 237 0 325 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 241 0 340 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 246 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 250 0 284 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 254 0 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 258 0 646 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 262 0 91 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 266 0 595 0
02OCT26 89.00 C 0.00 0.00 0.00 21.41 +0.54 92 0 0 0
02OCT26 90.00 C 0.00 0.00 0.00 20.25 +0.38 78 0 0 0
02OCT26 91.00 C 0.00 0.00 0.00 19.06 +0.19 0 0 0 0
02OCT26 92.00 C 0.00 0.00 0.00 18.33 +0.46 76 0 0 0
02OCT26 93.00 C 0.00 0.00 0.00 17.06 +0.18 0 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 16.07 +0.18 40 0 0 0
02OCT26 95.00 C 0.00 0.00 0.00 15.34 +0.44 65 0 0 0
02OCT26 96.00 C 0.00 0.00 0.00 14.35 +0.43 62 0 0 0
02OCT26 97.00 C 0.00 0.00 0.00 13.11 +0.17 41 0 0 0
02OCT26 98.00 C 0.00 0.00 0.00 12.33 +0.35 53 0 0 0
02OCT26 99.00 C 0.00 0.00 0.00 11.14 +0.11 38 0 0 0
02OCT26 100.00 C 0.00 0.00 0.00 10.18 +0.09 38 0 0 0
02OCT26 101.00 C 0.00 0.00 0.00 9.28 +0.10 40 0 0 0
02OCT26 102.00 C 0.00 0.00 0.00 8.32 +0.08 38 0 0 0
02OCT26 103.00 C 0.00 0.00 0.00 7.66 +0.29 44 0 0 0
02OCT26 104.00 C 0.00 0.00 0.00 6.55 +0.11 37 0 0 0
02OCT26 105.00 C 0.00 0.00 0.00 5.75 -0.04 38 0 0 0
02OCT26 106.00 C 0.00 0.00 0.00 5.06 +0.02 39 0 0 0
02OCT26 107.00 C 0.00 0.00 0.00 4.43 +0.05 40 0 0 0
02OCT26 108.00 C 0.00 0.00 0.00 3.74 -0.04 39 0 30 0
02OCT26 109.00 C 2.80 3.17 2.60 3.15 -0.06 39 17 40 +3
02OCT26 110.00 C 2.35 2.74 2.35 2.60 -0.09 39 67 139 +52
02OCT26 111.00 C 2.02 2.52 2.02 2.14 -0.13 39 82 47 +33
02OCT26 112.00 C 1.75 1.75 1.75 1.73 -0.14 39 7 50 +7
02OCT26 113.00 C 1.32 1.68 1.32 1.38 -0.20 39 33 106 -29
02OCT26 114.00 C 1.30 1.30 1.30 1.08 -0.22 39 2 75 0
02OCT26 115.00 C 1.00 1.18 0.80 0.84 -0.22 39 246 1,031 -138
02OCT26 116.00 C 0.70 0.86 0.70 0.64 -0.20 38 25 82 -1
02OCT26 117.00 C 0.59 0.80 0.59 0.48 -0.18 38 214 290 +21
02OCT26 118.00 C 0.54 0.61 0.54 0.36 -0.16 38 280 492 +168
02OCT26 119.00 C 0.40 0.42 0.40 0.26 -0.14 38 47 190 +45
02OCT26 120.00 C 0.35 0.40 0.30 0.19 -0.11 38 94 720 -2
02OCT26 121.00 C 0.31 0.37 0.31 0.14 -0.09 38 59 161 +52
02OCT26 122.00 C 0.00 0.00 0.00 0.10 -0.07 39 0 75 0
02OCT26 123.00 C 0.00 0.00 0.00 0.07 -0.06 39 0 110 0
02OCT26 124.00 C 0.20 0.20 0.20 0.05 -0.05 39 1 65 -1
02OCT26 125.00 C 0.16 0.18 0.16 0.03 -0.04 38 4 89 -3
02OCT26 126.00 C 0.12 0.12 0.12 0.02 -0.03 38 1 73 -1
02OCT26 127.00 C 0.09 0.09 0.09 0.01 -0.03 37 20 53 +20
02OCT26 128.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 16 0
02OCT26 129.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 269 0
02OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 42 0 103 0
02OCT26 131.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
02OCT26 132.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
02OCT26 133.00 C 0.00 0.00 0.00 0.01 0.00 47 0 70 0
02OCT26 134.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
02OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 68.48 +0.56 163 0 1,900 0
29OCT26 43.00 C 0.00 0.00 0.00 67.50 +0.57 160 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 66.50 +0.57 156 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 65.51 +0.58 153 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 64.51 +0.57 150 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 63.51 +0.57 146 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 62.52 +0.58 143 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 61.41 +0.46 132 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 60.53 +0.58 137 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 58.04 +0.58 130 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 55.55 +0.72 123 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 53.06 +0.73 116 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 50.57 +0.73 109 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 48.08 +0.73 103 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 45.59 +0.75 97 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 43.09 +0.74 90 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 40.60 +0.73 85 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 38.10 +0.72 79 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 35.62 +0.72 74 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 33.15 +0.73 69 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 30.69 +0.70 65 0 5 0
29OCT26 82.50 C 0.00 0.00 0.00 28.24 +0.69 61 0 5 0
29OCT26 85.00 C 0.00 0.00 0.00 25.81 +0.71 57 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 23.38 +0.67 54 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 20.59 +0.21 42 0 221 0
29OCT26 92.50 C 0.00 0.00 0.00 18.30 +0.21 42 0 427 0
29OCT26 95.00 C 16.00 16.00 16.00 16.10 -0.26 42 4 664 -4
29OCT26 97.50 C 0.00 0.00 0.00 13.84 +0.08 39 0 308 0
29OCT26 100.00 C 11.60 12.16 11.60 11.90 +0.12 40 31 1,873 +30
29OCT26 102.50 C 10.12 10.12 10.12 9.99 +0.22 39 1 2,081 0
29OCT26 105.00 C 8.48 8.48 8.00 8.36 -0.12 39 7 3,278 +5
29OCT26 107.50 C 6.61 6.77 6.45 6.94 +0.11 40 61 2,855 +54
29OCT26 110.00 C 5.65 6.00 5.15 6.04 +0.39 43 3,432 12,824 +976
29OCT26 112.50 C 4.00 4.83 4.00 4.60 +0.08 40 50 10,867 +23
29OCT26 115.00 C 3.39 3.98 3.33 3.68 0.00 41 548 9,665 -176
29OCT26 117.50 C 2.93 3.05 2.64 2.91 -0.01 41 263 6,052 +30
29OCT26 120.00 C 2.18 2.50 2.15 2.27 +0.01 41 342 17,297 -29
29OCT26 122.50 C 1.60 1.90 1.60 1.75 +0.02 41 57 16,943 +7
29OCT26 125.00 C 1.36 1.54 1.32 1.40 +0.09 42 343 20,204 +47
29OCT26 127.50 C 1.16 1.20 1.04 1.06 +0.08 42 84 4,461 -20
29OCT26 130.00 C 0.84 1.00 0.82 0.79 +0.07 42 528 10,320 -418
29OCT26 132.50 C 0.73 0.76 0.67 0.58 +0.05 42 309 4,595 +6
29OCT26 135.00 C 0.60 0.65 0.54 0.43 +0.05 42 165 12,890 +1
29OCT26 137.50 C 0.44 0.47 0.44 0.31 +0.04 42 13 2,332 +13
29OCT26 140.00 C 0.35 0.41 0.35 0.22 +0.03 42 665 7,373 -101
29OCT26 142.50 C 0.30 0.30 0.30 0.16 +0.02 42 3 2,805 +3
29OCT26 145.00 C 0.29 0.29 0.29 0.11 +0.01 42 22 4,665 0
29OCT26 147.50 C 0.24 0.24 0.24 0.08 +0.01 42 4 2,068 0
29OCT26 150.00 C 0.21 0.21 0.21 0.06 +0.01 42 3 10,934 0
29OCT26 152.50 C 0.00 0.00 0.00 0.04 +0.01 42 0 905 0
29OCT26 155.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 1,338 0
29OCT26 157.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 925 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 41 0 4,384 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 43 0 5,320 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3,369 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 46 0 445 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 47 0 227 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 49 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 53 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 57 0 70 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 58 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 61 0 61 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 63 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 68.68 +0.72 126 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 67.69 +0.76 123 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 66.70 +0.77 121 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 65.60 +0.62 113 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 64.61 +0.67 110 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 63.61 +0.62 108 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 62.62 +0.61 105 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 61.62 +0.62 103 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 60.63 +0.62 101 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 58.14 +0.68 95 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 55.66 +0.78 90 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 53.16 +0.77 84 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 50.67 +0.77 79 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 48.27 +0.85 78 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 45.80 +0.70 74 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 43.34 +0.70 70 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 40.78 +0.71 63 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 38.46 +0.34 63 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 36.04 +0.34 61 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 33.62 +0.32 58 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 31.22 +0.31 55 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 28.72 +0.16 50 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 26.51 +0.28 50 0 90 0
27NOV26 87.50 C 0.00 0.00 0.00 24.23 +0.26 49 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 22.02 +0.23 47 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 19.42 0.00 42 0 1 0
27NOV26 95.00 C 0.00 0.00 0.00 17.43 -0.03 42 0 90 0
27NOV26 97.50 C 0.00 0.00 0.00 15.54 -0.07 42 0 399 0
27NOV26 100.00 C 0.00 0.00 0.00 13.77 -0.10 42 0 1,378 0
27NOV26 102.50 C 0.00 0.00 0.00 12.13 +0.24 42 0 689 0
27NOV26 105.00 C 0.00 0.00 0.00 10.69 -0.13 42 0 1,365 0
27NOV26 107.50 C 9.08 9.44 8.92 9.18 -0.19 41 341 2,669 +321
27NOV26 110.00 C 8.20 8.64 7.70 8.07 -0.06 42 2,389 9,940 +985
27NOV26 112.50 C 6.91 7.27 6.91 7.07 -0.02 43 76 4,471 +36
27NOV26 115.00 C 6.15 6.19 6.15 6.01 -0.09 42 5 8,531 +4
27NOV26 117.50 C 5.02 5.31 5.02 5.13 -0.14 42 14 1,607 +2
27NOV26 120.00 C 4.55 4.70 4.41 4.34 -0.21 42 2,961 18,484 +2,797
27NOV26 122.50 C 3.75 3.98 3.75 3.64 -0.21 42 598 11,215 +314
27NOV26 125.00 C 3.00 3.43 3.00 3.04 -0.20 42 361 19,339 +197
27NOV26 127.50 C 2.72 2.95 2.72 2.53 -0.19 42 419 5,713 +236
27NOV26 130.00 C 2.38 2.44 2.38 2.09 -0.18 42 198 7,140 +36
27NOV26 132.50 C 2.07 2.07 2.07 1.72 -0.17 42 202 4,029 0
27NOV26 135.00 C 1.80 1.85 1.77 1.41 -0.15 42 5,015 9,320 +4,047
27NOV26 137.50 C 1.49 1.49 1.47 1.15 -0.14 42 160 3,305 +160
27NOV26 140.00 C 1.23 1.40 1.23 0.94 -0.12 42 352 4,904 +243
27NOV26 142.50 C 1.07 1.16 1.07 0.76 -0.10 42 172 2,777 +137
27NOV26 145.00 C 0.94 1.00 0.94 0.61 -0.09 42 52 3,471 +52
27NOV26 147.50 C 0.83 0.84 0.83 0.49 -0.08 42 54 3,738 0
27NOV26 150.00 C 0.69 0.75 0.69 0.39 -0.07 42 220 3,889 +34
27NOV26 152.50 C 0.61 0.65 0.59 0.31 -0.06 42 609 1,055 +583
27NOV26 155.00 C 0.55 0.56 0.55 0.25 -0.05 42 101 3,906 +100
27NOV26 157.50 C 0.47 0.47 0.47 0.20 -0.04 42 12 794 0
27NOV26 160.00 C 0.41 0.42 0.41 0.16 -0.03 42 5 7,070 -4
27NOV26 162.50 C 0.00 0.00 0.00 0.12 -0.04 42 0 1,454 0
27NOV26 165.00 C 0.00 0.00 0.00 0.10 -0.02 42 0 3,642 0
27NOV26 167.50 C 0.31 0.31 0.31 0.08 -0.02 42 11 302 0
27NOV26 170.00 C 0.29 0.29 0.29 0.06 -0.02 42 60 349 0
27NOV26 172.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 219 0
27NOV26 175.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 381 0
27NOV26 177.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 275 0
27NOV26 180.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 479 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 345 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 41 0 413 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 42 0 136 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 43 0 317 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 44 0 164 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 48 0 207 0
30DEC26 42.00 C 0.00 0.00 0.00 68.76 +0.64 101 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 67.69 +0.24 95 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 66.77 +0.63 96 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 65.77 +0.30 94 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 64.79 +0.32 92 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 63.80 +0.32 90 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 62.80 +0.32 88 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 61.81 +0.32 86 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 60.64 +0.15 76 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 58.32 +0.64 79 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 55.84 +0.63 74 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 53.37 +0.62 70 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 50.91 +0.60 67 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 48.32 +0.13 60 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 46.01 +0.22 61 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 43.73 +0.35 61 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 41.32 +0.33 59 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 38.79 +0.21 54 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 36.54 +0.32 54 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 34.18 +0.30 52 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 31.86 +0.23 50 0 1,338 0
30DEC26 82.50 C 0.00 0.00 0.00 29.58 +0.26 49 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 27.30 -0.20 47 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 25.08 +0.10 45 0 847 0
30DEC26 90.00 C 0.00 0.00 0.00 22.91 -0.01 44 0 1,706 0
30DEC26 92.50 C 0.00 0.00 0.00 21.01 +0.07 44 0 918 0
30DEC26 95.00 C 0.00 0.00 0.00 18.88 +0.04 42 0 4,836 0
30DEC26 97.50 C 0.00 0.00 0.00 17.13 +0.05 42 0 3,183 0
30DEC26 100.00 C 0.00 0.00 0.00 15.36 -0.10 41 0 3,569 0
30DEC26 102.50 C 0.00 0.00 0.00 13.73 -0.12 41 0 1,872 0
30DEC26 105.00 C 11.91 12.71 11.91 12.58 +0.12 42 2 2,550 +1
30DEC26 107.50 C 11.23 11.23 10.87 11.14 -0.02 42 60 3,418 0
30DEC26 110.00 C 9.60 10.50 9.60 9.94 -0.04 42 4,101 3,672 +542
30DEC26 112.50 C 8.68 8.84 8.49 8.85 -0.02 42 365 5,338 +74
30DEC26 115.00 C 7.88 8.20 7.52 7.80 -0.08 42 6,223 8,354 +610
30DEC26 117.50 C 6.73 7.19 6.73 6.96 +0.01 42 85 9,542 +45
30DEC26 120.00 C 5.93 6.30 5.93 6.10 -0.19 42 464 27,198 -9
30DEC26 122.50 C 5.23 5.50 5.23 5.34 -0.21 42 184 2,712 +107
30DEC26 125.00 C 5.00 5.00 4.82 4.65 -0.21 42 5 6,594 -1
30DEC26 127.50 C 4.18 4.60 4.18 4.04 -0.20 42 16 10,031 +8
30DEC26 130.00 C 3.86 3.86 3.86 3.50 -0.20 42 1 17,713 0
30DEC26 132.50 C 3.24 3.44 3.24 3.03 -0.18 42 33 7,537 +8
30DEC26 135.00 C 2.96 3.00 2.96 2.61 -0.17 42 180 17,833 -129
30DEC26 137.50 C 0.00 0.00 0.00 2.24 -0.17 42 0 4,634 0
30DEC26 140.00 C 2.35 2.40 2.33 1.92 -0.16 42 76 19,760 -10
30DEC26 142.50 C 2.10 2.10 2.10 1.65 -0.14 42 2 2,076 0
30DEC26 145.00 C 1.78 1.92 1.77 1.41 -0.13 42 270 15,528 -120
30DEC26 147.50 C 1.58 1.68 1.58 1.20 -0.12 42 418 5,293 +122
30DEC26 150.00 C 1.40 1.50 1.39 1.02 -0.11 41 383 10,688 -53
30DEC26 152.50 C 1.33 1.33 1.29 0.86 -0.11 41 101 1,612 +61
30DEC26 155.00 C 1.19 1.19 1.11 0.73 -0.10 41 106 3,190 -47
30DEC26 157.50 C 1.05 1.05 1.05 0.62 -0.08 41 41 916 +41
30DEC26 160.00 C 0.86 0.94 0.86 0.52 -0.08 41 78 6,162 -16
30DEC26 162.50 C 0.00 0.00 0.00 0.44 -0.07 41 0 1,793 0
30DEC26 165.00 C 0.76 0.76 0.76 0.37 -0.06 41 100 10,573 -100
30DEC26 167.50 C 0.00 0.00 0.00 0.31 -0.06 41 0 3,506 0
30DEC26 170.00 C 0.00 0.00 0.00 0.26 -0.05 41 0 21,185 0
30DEC26 172.50 C 0.00 0.00 0.00 0.22 -0.04 41 0 1,737 0
30DEC26 175.00 C 0.48 0.48 0.48 0.18 -0.04 41 6 775 +6
30DEC26 177.50 C 0.49 0.49 0.49 0.15 -0.04 41 65 10,652 -65
30DEC26 180.00 C 0.45 0.45 0.39 0.13 -0.03 41 67 13,350 +2
30DEC26 182.50 C 0.39 0.39 0.39 0.11 -0.02 41 1 1,130 -1
30DEC26 185.00 C 0.00 0.00 0.00 0.09 -0.02 41 0 558 0
30DEC26 187.50 C 0.00 0.00 0.00 0.08 -0.02 42 0 241 0
30DEC26 190.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 967 0
30DEC26 192.50 C 0.00 0.00 0.00 0.06 -0.01 42 0 322 0
30DEC26 195.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 1,593 0
30DEC26 197.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 614 0
30DEC26 200.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 872 0
30DEC26 205.00 C 0.20 0.20 0.20 0.02 -0.01 41 2 1,860 0
30DEC26 210.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 413 0
30DEC26 215.00 C 0.00 0.00 0.00 0.01 0.00 41 0 488 0
30DEC26 220.00 C 0.00 0.00 0.00 0.01 0.00 43 0 318 0
30DEC26 225.00 C 0.00 0.00 0.00 0.01 0.00 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 48 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 60 0 2,792 0
30MAR27 42.00 C 0.00 0.00 0.00 69.05 +0.18 72 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 68.07 +0.18 71 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 67.09 +0.17 70 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 66.11 +0.17 68 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 65.13 +0.16 67 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 64.16 +0.16 66 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 63.20 +0.16 65 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 62.23 +0.15 64 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 61.27 +0.15 63 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 58.88 +0.15 61 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 56.58 +0.24 61 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 54.20 +0.23 59 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 51.83 +0.23 57 0 1,208 0
30MAR27 62.50 C 0.00 0.00 0.00 49.48 +0.23 55 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 47.13 +0.21 53 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 44.82 +0.20 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 42.53 +0.20 50 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 40.27 +0.17 49 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 38.20 +0.30 49 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 36.03 +0.27 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 33.92 +0.27 47 0 6 0
30MAR27 82.50 C 0.00 0.00 0.00 31.87 +0.25 46 0 21 0
30MAR27 85.00 C 29.44 29.44 29.44 29.89 +0.24 46 10 11 +10
30MAR27 87.50 C 0.00 0.00 0.00 27.84 +0.10 44 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 25.99 +0.10 44 0 1,405 0
30MAR27 92.50 C 0.00 0.00 0.00 24.33 +0.20 44 0 1,378 0
30MAR27 95.00 C 0.00 0.00 0.00 22.63 +0.12 44 0 2,003 0
30MAR27 97.50 C 0.00 0.00 0.00 20.48 -0.37 41 0 1,331 0
30MAR27 100.00 C 19.30 19.30 19.30 19.56 +0.22 43 5 7,945 +5
30MAR27 102.50 C 0.00 0.00 0.00 17.59 -0.08 41 0 1,588 0
30MAR27 105.00 C 0.00 0.00 0.00 16.26 -0.23 41 2 2,096 0
30MAR27 107.50 C 0.00 0.00 0.00 15.26 +0.01 42 0 1,372 0
30MAR27 110.00 C 13.30 14.64 13.30 14.09 0.00 42 523 3,074 +483
30MAR27 112.50 C 13.25 13.25 13.25 13.01 +0.01 42 4 1,302 0
30MAR27 115.00 C 12.05 12.46 12.05 11.99 -0.03 42 330 5,178 +300
30MAR27 117.50 C 0.00 0.00 0.00 11.06 -0.03 42 0 4,088 0
30MAR27 120.00 C 9.96 10.10 9.96 10.16 -0.13 42 52 13,003 +50
30MAR27 122.50 C 0.00 0.00 0.00 9.31 -0.14 42 0 460 0
30MAR27 125.00 C 0.00 0.00 0.00 8.52 -0.16 42 0 5,847 0
30MAR27 127.50 C 0.00 0.00 0.00 7.79 -0.16 42 0 4,494 0
30MAR27 130.00 C 7.13 7.38 7.13 7.11 -0.16 42 79 7,722 +25
30MAR27 132.50 C 6.68 6.68 6.68 6.49 -0.16 42 25 1,432 0
30MAR27 135.00 C 6.08 6.35 6.08 5.92 -0.15 42 61 2,479 +1
30MAR27 137.50 C 0.00 0.00 0.00 5.39 -0.15 42 0 383 0
30MAR27 140.00 C 5.18 5.48 5.18 4.91 -0.14 42 149 6,166 -98
30MAR27 142.50 C 5.00 5.00 4.85 4.46 -0.15 42 80 548 -18
30MAR27 145.00 C 4.41 4.70 4.41 4.05 -0.14 42 66 434 -65
30MAR27 147.50 C 0.00 0.00 0.00 3.68 -0.14 42 0 599 0
30MAR27 150.00 C 3.90 3.90 3.90 3.34 -0.13 42 2 3,356 0
30MAR27 152.50 C 3.60 3.60 3.54 3.03 -0.13 42 100 984 +60
30MAR27 155.00 C 3.26 3.30 3.25 2.75 -0.12 42 100 2,763 +93
30MAR27 157.50 C 0.00 0.00 0.00 2.49 -0.12 42 0 914 0
30MAR27 160.00 C 0.00 0.00 0.00 2.25 -0.12 42 0 1,934 0
30MAR27 162.50 C 2.57 2.61 2.54 2.04 -0.11 42 319 1,286 +217
30MAR27 165.00 C 2.39 2.44 2.39 1.85 -0.10 42 118 2,073 +63
30MAR27 167.50 C 2.30 2.30 2.17 1.67 -0.09 42 55 3,396 +55
30MAR27 170.00 C 2.06 2.14 2.02 1.51 -0.09 42 350 1,567 +285
30MAR27 172.50 C 1.88 1.88 1.88 1.36 -0.09 42 50 914 +50
30MAR27 175.00 C 1.76 1.76 1.76 1.23 -0.08 42 50 2,151 +50
30MAR27 177.50 C 1.72 1.72 1.72 1.11 -0.08 42 50 905 +50
30MAR27 180.00 C 0.00 0.00 0.00 1.00 -0.08 42 0 2,074 0
30MAR27 182.50 C 0.00 0.00 0.00 0.91 -0.06 42 0 471 0
30MAR27 185.00 C 0.00 0.00 0.00 0.82 -0.06 42 0 714 0
30MAR27 187.50 C 0.00 0.00 0.00 0.74 -0.06 42 0 729 0
30MAR27 190.00 C 0.00 0.00 0.00 0.67 -0.05 42 0 657 0
30MAR27 192.50 C 0.00 0.00 0.00 0.60 -0.05 42 0 981 0
30MAR27 195.00 C 0.00 0.00 0.00 0.54 -0.05 41 0 1,815 0
30MAR27 197.50 C 0.00 0.00 0.00 0.49 -0.04 42 0 641 0
30MAR27 200.00 C 0.00 0.00 0.00 0.44 -0.04 42 0 579 0
30MAR27 205.00 C 0.00 0.00 0.00 0.36 -0.03 42 0 657 0
29JUN27 42.00 C 0.00 0.00 0.00 69.74 +0.38 71 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 68.80 +0.38 71 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 67.86 +0.38 70 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 66.91 +0.37 69 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 65.97 +0.36 68 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 65.01 +0.35 67 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 64.08 +0.38 66 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 63.14 +0.38 65 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 62.21 +0.39 64 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 59.87 +0.33 62 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 57.55 +0.33 60 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 55.24 +0.33 58 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 52.95 +0.33 56 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 50.68 +0.31 55 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 48.45 +0.31 53 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 46.24 +0.30 52 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 44.06 +0.27 51 0 65 0
29JUN27 72.50 C 0.00 0.00 0.00 41.91 +0.24 49 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 39.77 +0.16 48 0 5 0
29JUN27 77.50 C 0.00 0.00 0.00 37.74 +0.13 48 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 35.73 +0.08 47 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 33.82 +0.06 46 0 207 0
29JUN27 85.00 C 0.00 0.00 0.00 31.96 +0.04 46 0 36 0
29JUN27 87.50 C 0.00 0.00 0.00 30.16 +0.02 45 0 216 0
29JUN27 90.00 C 0.00 0.00 0.00 28.46 +0.03 45 0 192 0
29JUN27 92.50 C 0.00 0.00 0.00 26.81 +0.03 44 0 566 0
29JUN27 95.00 C 0.00 0.00 0.00 25.23 +0.02 44 0 470 0
29JUN27 97.50 C 0.00 0.00 0.00 23.74 +0.03 44 0 612 0
29JUN27 100.00 C 0.00 0.00 0.00 22.29 +0.01 44 0 2,670 0
29JUN27 102.50 C 0.00 0.00 0.00 20.94 -0.01 44 0 151 0
29JUN27 105.00 C 0.00 0.00 0.00 19.55 -0.01 43 0 524 0
29JUN27 107.50 C 0.00 0.00 0.00 18.34 -0.03 43 0 1,809 0
29JUN27 110.00 C 16.93 16.94 16.85 17.24 0.00 43 93 8,740 0
29JUN27 112.50 C 15.80 15.92 15.80 16.16 -0.03 43 8 854 +8
29JUN27 115.00 C 0.00 0.00 0.00 15.11 -0.08 43 0 1,429 0
29JUN27 117.50 C 0.00 0.00 0.00 14.10 -0.12 43 0 2,324 0
29JUN27 120.00 C 0.00 0.00 0.00 13.20 -0.13 43 0 3,682 0
29JUN27 122.50 C 0.00 0.00 0.00 12.35 -0.13 43 0 643 0
29JUN27 125.00 C 0.00 0.00 0.00 11.49 -0.13 43 0 1,784 0
29JUN27 127.50 C 11.02 11.30 11.02 10.72 -0.14 43 18 550 +18
29JUN27 130.00 C 10.50 10.50 10.50 10.03 -0.14 43 15 2,657 0
29JUN27 132.50 C 9.49 9.49 9.49 9.35 -0.14 42 3 411 0
29JUN27 135.00 C 0.00 0.00 0.00 8.67 -0.14 42 0 461 0
29JUN27 137.50 C 0.00 0.00 0.00 8.09 -0.14 42 0 241 0
29JUN27 140.00 C 0.00 0.00 0.00 7.57 -0.13 42 2,500 3,294 +2,500
29JUN27 142.50 C 0.00 0.00 0.00 7.04 -0.14 42 0 306 0
29JUN27 145.00 C 0.00 0.00 0.00 6.52 -0.14 42 0 291 0
29JUN27 147.50 C 0.00 0.00 0.00 6.07 -0.13 42 0 231 0
29JUN27 150.00 C 0.00 0.00 0.00 5.67 -0.13 42 0 3,019 0
29JUN27 152.50 C 0.00 0.00 0.00 5.28 -0.13 42 0 452 0
29JUN27 155.00 C 0.00 0.00 0.00 4.89 -0.13 42 0 337 0
29JUN27 157.50 C 0.00 0.00 0.00 4.52 -0.11 42 0 592 0
29JUN27 160.00 C 0.00 0.00 0.00 4.23 -0.11 42 0 1,159 0
29JUN27 162.50 C 0.00 0.00 0.00 3.94 -0.12 42 0 359 0
29JUN27 165.00 C 0.00 0.00 0.00 3.66 -0.12 42 0 483 0
29JUN27 167.50 C 0.00 0.00 0.00 3.38 -0.12 42 0 325 0
29JUN27 170.00 C 3.88 4.02 3.88 3.13 -0.10 42 4 439 0
29JUN27 172.50 C 0.00 0.00 0.00 2.93 -0.10 42 0 212 0
29JUN27 175.00 C 0.00 0.00 0.00 2.73 -0.10 42 0 123 0
29JUN27 177.50 C 0.00 0.00 0.00 2.53 -0.10 42 0 277 0
29JUN27 180.00 C 3.16 3.20 3.16 2.33 -0.11 42 13 162 0
29JUN27 182.50 C 0.00 0.00 0.00 2.15 -0.09 42 0 85 0
29JUN27 185.00 C 0.00 0.00 0.00 2.02 -0.08 42 0 166 0
29JUN27 187.50 C 0.00 0.00 0.00 1.88 -0.08 42 0 512 0
29JUN27 190.00 C 0.00 0.00 0.00 1.75 -0.08 42 0 436 0
29JUN27 192.50 C 0.00 0.00 0.00 1.62 -0.08 42 0 597 0
29JUN27 195.00 C 0.00 0.00 0.00 1.48 -0.09 42 0 437 0
29JUN27 197.50 C 0.00 0.00 0.00 1.38 -0.06 42 0 697 0
29JUN27 200.00 C 0.00 0.00 0.00 1.29 -0.07 42 0 1,085 0
29JUN27 205.00 C 0.00 0.00 0.00 1.12 -0.06 42 0 2,231 0
29SEP27 42.00 C 0.00 0.00 0.00 69.81 +0.38 65 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 68.88 +0.37 64 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 67.86 +0.29 62 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 67.01 +0.36 63 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 65.99 +0.27 61 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 65.07 +0.27 60 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 64.24 +0.36 60 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 63.32 +0.36 60 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 62.41 +0.36 59 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 60.13 +0.36 57 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 57.88 +0.35 56 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 55.65 +0.34 55 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 53.46 +0.34 53 0 1 0
29SEP27 62.50 C 0.00 0.00 0.00 51.30 +0.33 52 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 49.14 +0.28 51 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 47.00 +0.21 50 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 44.89 +0.13 49 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 42.86 +0.11 48 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 40.88 +0.10 47 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 38.93 +0.08 46 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 37.12 +0.08 46 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 35.31 +0.07 46 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 33.58 +0.05 45 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 31.95 +0.04 45 0 274 0
29SEP27 90.00 C 0.00 0.00 0.00 30.33 +0.03 45 0 21 0
29SEP27 92.50 C 0.00 0.00 0.00 28.80 +0.01 44 0 271 0
29SEP27 95.00 C 0.00 0.00 0.00 27.37 +0.01 44 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 25.95 0.00 44 0 24 0
29SEP27 100.00 C 24.53 24.53 24.53 24.57 -0.01 44 2 142 0
29SEP27 102.50 C 0.00 0.00 0.00 23.34 -0.03 44 0 212 0
29SEP27 105.00 C 0.00 0.00 0.00 22.13 -0.02 44 0 60 0
29SEP27 107.50 C 0.00 0.00 0.00 20.92 -0.02 43 0 308 0
29SEP27 110.00 C 0.00 0.00 0.00 19.82 -0.04 43 0 444 0
29SEP27 112.50 C 0.00 0.00 0.00 18.80 -0.05 43 0 541 0
29SEP27 115.00 C 0.00 0.00 0.00 17.79 -0.05 43 0 762 0
29SEP27 117.50 C 0.00 0.00 0.00 16.78 -0.05 43 0 516 0
29SEP27 120.00 C 0.00 0.00 0.00 15.89 -0.06 43 0 901 0
29SEP27 122.50 C 15.61 15.61 15.61 15.07 -0.06 43 1 402 0
29SEP27 125.00 C 0.00 0.00 0.00 14.24 -0.07 43 0 2,543 0
29SEP27 127.50 C 13.56 13.56 13.56 13.42 -0.07 43 8 220 0
29SEP27 130.00 C 0.00 0.00 0.00 12.68 -0.07 43 0 1,338 0
29SEP27 132.50 C 0.00 0.00 0.00 12.02 -0.08 43 0 169 0
29SEP27 135.00 C 11.70 11.70 11.70 11.37 -0.08 43 4 89 0
29SEP27 137.50 C 0.00 0.00 0.00 10.72 -0.08 43 0 158 0
29SEP27 140.00 C 0.00 0.00 0.00 10.07 -0.08 43 0 71 0
29SEP27 142.50 C 0.00 0.00 0.00 9.55 -0.08 43 0 105 0
29SEP27 145.00 C 9.48 9.48 9.48 9.05 -0.08 43 1 5 +1
29SEP27 147.50 C 0.00 0.00 0.00 8.55 -0.09 43 0 0 0
29SEP27 150.00 C 8.60 8.60 8.60 8.05 -0.09 43 1 13 +1
29SEP27 152.50 C 8.18 8.18 8.18 7.55 -0.09 43 14 25 +14
29SEP27 155.00 C 0.00 0.00 0.00 7.16 -0.08 43 0 42 0
29SEP27 157.50 C 7.61 7.61 7.61 6.79 -0.08 43 3 68 0
29SEP27 160.00 C 0.00 0.00 0.00 6.42 -0.08 43 0 44 0
29SEP27 162.50 C 0.00 0.00 0.00 6.05 -0.08 42 0 40 0
29SEP27 165.00 C 0.00 0.00 0.00 5.68 -0.08 42 0 92 0
29SEP27 167.50 C 0.00 0.00 0.00 5.34 -0.08 43 0 171 0
29SEP27 170.00 C 0.00 0.00 0.00 5.07 -0.08 42 0 127 0
29SEP27 172.50 C 0.00 0.00 0.00 4.81 -0.07 42 0 9 0
29SEP27 175.00 C 0.00 0.00 0.00 4.54 -0.08 42 0 34 0
29SEP27 177.50 C 0.00 0.00 0.00 4.27 -0.08 42 0 70 0
29SEP27 180.00 C 4.93 4.93 4.93 4.01 -0.08 42 3 99 +3
29SEP27 182.50 C 0.00 0.00 0.00 3.77 -0.07 42 0 65 0
29SEP27 185.00 C 0.00 0.00 0.00 3.59 -0.06 42 0 65 0
29SEP27 187.50 C 0.00 0.00 0.00 3.40 -0.07 42 0 182 0
29SEP27 190.00 C 4.12 4.12 4.12 3.21 -0.07 42 8 202 +8
TOTAL CALL 70,425 1,194,751 +16,871
25SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 0.01 0.00 168 0 11 0
25SEP26 88.00 P 0.00 0.00 0.00 0.01 0.00 161 0 100 0
25SEP26 89.00 P 0.00 0.00 0.00 0.01 0.00 153 0 42 0
25SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 146 0 66 0
25SEP26 91.00 P 0.00 0.00 0.00 0.01 0.00 139 0 125 0
25SEP26 92.00 P 0.00 0.00 0.00 0.01 0.00 132 0 77 0
25SEP26 93.00 P 0.01 0.01 0.01 0.01 0.00 124 2 127 0
25SEP26 94.00 P 0.00 0.00 0.00 0.01 0.00 117 0 83 0
25SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 110 0 126 0
25SEP26 96.00 P 0.03 0.03 0.03 0.01 0.00 103 1 177 0
25SEP26 97.00 P 0.03 0.03 0.03 0.01 0.00 95 1 120 0
25SEP26 98.00 P 0.02 0.02 0.02 0.01 0.00 89 5 182 0
25SEP26 99.00 P 0.00 0.00 0.00 0.01 0.00 82 0 153 0
25SEP26 100.00 P 0.01 0.01 0.01 0.01 0.00 75 60 208 -1
25SEP26 101.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 180 0
25SEP26 102.00 P 0.06 0.06 0.03 0.01 -0.02 61 70 363 -30
25SEP26 103.00 P 0.00 0.00 0.00 0.01 -0.05 54 0 238 0
25SEP26 104.00 P 0.04 0.04 0.04 0.02 -0.10 51 8 180 0
25SEP26 105.00 P 0.25 0.25 0.07 0.05 -0.15 51 135 803 -26
25SEP26 106.00 P 0.28 0.28 0.14 0.10 -0.24 50 31 469 +16
25SEP26 107.00 P 0.39 0.50 0.15 0.22 -0.34 50 329 751 -12
25SEP26 108.00 P 0.80 0.87 0.29 0.41 -0.44 50 854 984 +385
25SEP26 109.00 P 1.15 1.15 0.48 0.69 -0.54 49 1,088 820 +457
25SEP26 110.00 P 1.73 1.73 0.78 1.13 -0.60 49 1,275 3,355 +142
25SEP26 111.00 P 2.50 2.50 1.39 1.68 -0.64 48 48 1,344 +45
25SEP26 112.00 P 3.05 3.05 1.90 2.39 -0.61 48 247 3,322 +35
25SEP26 113.00 P 3.64 3.64 3.00 3.21 -0.57 48 201 610 -2
25SEP26 114.00 P 4.55 4.55 3.53 4.11 -0.52 50 11 138 -3
25SEP26 115.00 P 5.60 5.60 4.80 5.09 -0.40 56 206 296 -160
25SEP26 116.00 P 0.00 0.00 0.00 6.02 -0.25 50 0 279 0
25SEP26 117.00 P 0.00 0.00 0.00 7.00 -0.45 0 0 1,341 0
25SEP26 118.00 P 0.00 0.00 0.00 8.00 -0.42 0 0 62 0
25SEP26 119.00 P 0.00 0.00 0.00 9.00 -0.39 0 0 1 0
25SEP26 120.00 P 0.00 0.00 0.00 10.00 -0.37 0 0 5 0
25SEP26 121.00 P 0.00 0.00 0.00 11.00 -0.36 0 0 0 0
25SEP26 122.00 P 0.00 0.00 0.00 12.00 -0.36 0 0 0 0
25SEP26 123.00 P 0.00 0.00 0.00 13.00 -0.35 0 0 0 0
25SEP26 124.00 P 0.00 0.00 0.00 14.00 -0.34 0 0 0 0
25SEP26 125.00 P 0.00 0.00 0.00 15.00 -0.34 0 0 0 0
25SEP26 126.00 P 0.00 0.00 0.00 16.00 -0.34 0 0 0 0
25SEP26 127.00 P 0.00 0.00 0.00 17.00 -0.34 0 0 0 0
25SEP26 128.00 P 0.00 0.00 0.00 18.00 -0.34 0 0 0 0
25SEP26 129.00 P 0.00 0.00 0.00 19.00 -0.34 0 0 0 0
25SEP26 130.00 P 0.00 0.00 0.00 20.00 -0.34 0 0 0 0
25SEP26 131.00 P 0.00 0.00 0.00 21.00 -0.34 0 0 0 0
25SEP26 132.00 P 0.00 0.00 0.00 22.00 -0.34 0 0 0 0
25SEP26 133.00 P 0.00 0.00 0.00 23.00 -0.34 0 0 0 0
25SEP26 134.00 P 0.00 0.00 0.00 24.00 -0.34 0 0 0 0
25SEP26 135.00 P 0.00 0.00 0.00 25.00 -0.34 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 248 0 45 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 243 0 94 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 237 0 144 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 231 0 122 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 218 0 103 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 205 0 146 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 192 0 10 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 181 0 4,523 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 169 0 411 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 158 0 1,156 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 148 0 1,107 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 138 0 2,315 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 128 0 1,893 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 118 0 3,619 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 108 0 1,061 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 99 0 3,088 0
29SEP26 82.50 P 0.01 0.01 0.01 0.01 0.00 90 127 3,654 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 82 0 13,119 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 73 0 4,503 0
29SEP26 90.00 P 0.02 0.02 0.02 0.01 0.00 65 150 8,125 +150
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 57 0 5,744 0
29SEP26 95.00 P 0.06 0.06 0.05 0.01 0.00 49 103 21,666 -54
29SEP26 97.50 P 0.06 0.07 0.06 0.01 -0.02 41 119 13,848 -119
29SEP26 100.00 P 0.16 0.16 0.10 0.03 -0.05 38 245 12,834 -182
29SEP26 102.50 P 0.32 0.32 0.15 0.12 -0.13 38 102 10,105 -61
29SEP26 105.00 P 0.54 0.60 0.32 0.37 -0.26 38 3,035 14,423 -656
29SEP26 107.50 P 1.50 1.55 0.77 0.90 -0.41 37 1,176 5,836 +106
29SEP26 110.00 P 3.00 3.00 1.50 1.91 -0.51 37 5,998 13,586 +225
29SEP26 112.50 P 4.50 5.00 3.60 3.56 -0.45 40 26 10,285 0
29SEP26 115.00 P 6.50 7.00 4.73 5.47 -0.48 40 1,540 10,585 -694
29SEP26 117.50 P 7.61 7.61 7.50 7.77 -0.41 44 3 10,099 -2
29SEP26 120.00 P 10.10 10.20 9.60 10.33 -0.04 57 102 18,545 -76
29SEP26 122.50 P 13.00 13.00 13.00 12.50 -0.58 0 10 7,647 -10
29SEP26 125.00 P 15.30 15.30 14.55 15.00 -0.34 0 334 10,374 -92
29SEP26 127.50 P 17.20 17.50 17.20 17.50 -0.20 0 3 8,550 -3
29SEP26 130.00 P 20.50 20.50 19.55 20.60 +0.26 107 90 24,663 -14
29SEP26 132.50 P 0.00 0.00 0.00 22.50 -0.38 0 0 1,687 0
29SEP26 135.00 P 25.00 25.00 24.65 25.00 -0.56 0 8 6,275 -5
29SEP26 137.50 P 0.00 0.00 0.00 27.50 -0.45 0 0 906 -173
29SEP26 140.00 P 29.88 30.03 29.53 30.00 -0.46 0 144 5,188 0
29SEP26 142.50 P 0.00 0.00 0.00 32.58 -0.50 107 0 531 -400
29SEP26 145.00 P 34.87 35.04 34.87 35.00 -0.50 0 84 618 0
29SEP26 147.50 P 0.00 0.00 0.00 37.50 -0.50 0 0 94 0
29SEP26 150.00 P 39.87 40.04 39.87 40.00 -0.20 0 83 1,585 0
29SEP26 152.50 P 0.00 0.00 0.00 42.50 -0.50 0 0 10 0
29SEP26 155.00 P 0.00 0.00 0.00 45.00 -0.50 0 0 65 0
29SEP26 157.50 P 0.00 0.00 0.00 47.50 -0.45 0 0 828 0
29SEP26 160.00 P 0.00 0.00 0.00 50.00 -0.20 0 0 530 0
29SEP26 162.50 P 0.00 0.00 0.00 52.50 -0.50 0 0 90 0
29SEP26 165.00 P 0.00 0.00 0.00 55.00 -0.50 0 0 52 0
29SEP26 167.50 P 0.00 0.00 0.00 57.50 -0.49 0 0 66 0
29SEP26 170.00 P 0.00 0.00 0.00 60.00 -0.49 0 0 92 0
29SEP26 172.50 P 0.00 0.00 0.00 62.50 -0.49 0 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 65.00 -0.45 0 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 67.50 -0.49 0 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 70.00 -0.49 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 72.50 -0.49 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 75.00 -0.49 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 77.50 -0.49 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 80.00 -0.49 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 82.50 -0.49 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 85.00 -0.49 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 87.50 -0.49 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 90.00 -0.49 0 0 150 0
29SEP26 205.00 P 0.00 0.00 0.00 95.00 -0.49 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 100.00 -0.49 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 105.00 -0.49 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 110.00 -0.45 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 115.00 -0.52 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 120.00 -0.52 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 125.00 -0.49 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 130.00 -0.49 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 135.00 -0.49 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 140.00 -0.49 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 145.00 -0.49 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 150.00 -0.44 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 155.00 -0.37 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 160.00 -0.44 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 165.00 -0.49 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 170.00 -0.49 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 175.00 -0.49 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 180.00 -0.49 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 185.00 -0.49 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 190.00 -0.48 0 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 54 0 7 0
02OCT26 90.00 P 0.02 0.02 0.02 0.01 0.00 52 28 28 +24
02OCT26 91.00 P 0.02 0.02 0.02 0.01 0.00 49 200 210 +200
02OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
02OCT26 94.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
02OCT26 95.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 20 0
02OCT26 96.00 P 0.00 0.00 0.00 0.02 -0.03 39 0 22 0
02OCT26 97.00 P 0.00 0.00 0.00 0.03 -0.04 39 0 0 0
02OCT26 98.00 P 0.00 0.00 0.00 0.05 -0.06 39 0 106 0
02OCT26 99.00 P 0.00 0.00 0.00 0.08 -0.07 39 0 31 0
02OCT26 100.00 P 0.30 0.30 0.17 0.12 -0.10 38 27 108 +22
02OCT26 101.00 P 0.29 0.29 0.23 0.18 -0.14 38 103 124 +2
02OCT26 102.00 P 0.43 0.43 0.28 0.26 -0.18 38 35 36 +20
02OCT26 103.00 P 0.40 0.40 0.40 0.38 -0.21 38 50 92 +50
02OCT26 104.00 P 0.64 0.64 0.48 0.53 -0.25 38 60 54 +27
02OCT26 105.00 P 0.88 0.88 0.65 0.72 -0.28 39 42 294 +17
02OCT26 106.00 P 1.11 1.11 1.11 0.97 -0.29 39 2 53 +2
02OCT26 107.00 P 1.66 1.66 1.00 1.24 -0.34 38 43 161 +22
02OCT26 108.00 P 2.00 2.00 2.00 1.58 -0.45 38 4 13 -1
02OCT26 109.00 P 2.43 2.43 1.85 1.95 -0.51 37 95 208 +1
02OCT26 110.00 P 3.05 3.05 2.06 2.40 -0.58 37 425 431 +255
02OCT26 111.00 P 3.27 3.27 3.27 3.01 -0.44 38 7 121 0
02OCT26 112.00 P 3.80 3.80 3.47 3.63 -0.44 38 2 98 0
02OCT26 113.00 P 4.78 4.78 4.78 4.31 -0.53 39 9 204 +9
02OCT26 114.00 P 5.45 5.45 5.45 5.04 -0.52 39 5 151 0
02OCT26 115.00 P 6.09 6.20 5.45 5.68 -0.67 37 136 205 +128
02OCT26 116.00 P 0.00 0.00 0.00 6.50 -0.64 37 0 1 0
02OCT26 117.00 P 0.00 0.00 0.00 7.55 -0.46 42 0 0 0
02OCT26 118.00 P 0.00 0.00 0.00 8.46 -0.39 43 0 0 0
02OCT26 119.00 P 0.00 0.00 0.00 9.16 -0.62 36 0 2 0
02OCT26 120.00 P 0.00 0.00 0.00 10.33 -0.10 46 0 0 0
02OCT26 121.00 P 0.00 0.00 0.00 11.09 -0.28 38 0 0 0
02OCT26 122.00 P 0.00 0.00 0.00 12.05 -0.31 38 0 0 0
02OCT26 123.00 P 0.00 0.00 0.00 13.03 -0.32 38 0 0 0
02OCT26 124.00 P 0.00 0.00 0.00 14.01 -0.33 38 0 0 0
02OCT26 125.00 P 0.00 0.00 0.00 15.00 -0.34 0 0 0 0
02OCT26 126.00 P 0.00 0.00 0.00 16.00 -0.34 0 0 0 0
02OCT26 127.00 P 0.00 0.00 0.00 17.00 -0.34 0 0 0 0
02OCT26 128.00 P 0.00 0.00 0.00 18.00 -0.34 0 0 0 0
02OCT26 129.00 P 0.00 0.00 0.00 19.00 -0.34 0 0 0 0
02OCT26 130.00 P 0.00 0.00 0.00 20.60 +0.26 85 0 0 0
02OCT26 131.00 P 0.00 0.00 0.00 21.00 -0.34 0 0 0 0
02OCT26 132.00 P 0.00 0.00 0.00 22.00 -0.38 0 0 0 0
02OCT26 133.00 P 0.00 0.00 0.00 23.00 -0.38 0 0 0 0
02OCT26 134.00 P 0.00 0.00 0.00 24.00 -0.38 0 0 0 0
02OCT26 135.00 P 0.00 0.00 0.00 25.00 -0.56 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 98 0 100 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 82 0 208 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 77 0 65 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 73 0 130 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 68 0 325 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 64 0 676 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 60 0 118 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1,155 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2,001 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 48 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 0.04 0.04 0.04 0.02 0.00 44 50 1,852 +50
29OCT26 80.00 P 0.00 0.00 0.00 0.03 0.00 42 0 1,084 0
29OCT26 82.50 P 0.13 0.13 0.13 0.06 +0.01 42 8 1,701 -8
29OCT26 85.00 P 0.00 0.00 0.00 0.11 +0.01 42 0 2,882 0
29OCT26 87.50 P 0.28 0.28 0.24 0.20 +0.02 42 8 3,050 -8
29OCT26 90.00 P 0.42 0.42 0.34 0.34 +0.02 42 80 3,299 -60
29OCT26 92.50 P 0.58 0.58 0.47 0.52 -0.01 41 2 3,021 -2
29OCT26 95.00 P 0.85 0.85 0.69 0.81 -0.02 41 678 5,327 -386
29OCT26 97.50 P 1.17 1.17 1.00 1.21 -0.04 41 76 7,757 +44
29OCT26 100.00 P 1.85 1.85 1.40 1.73 -0.04 41 166 17,234 +92
29OCT26 102.50 P 2.52 2.52 2.00 2.41 -0.03 41 430 8,577 +287
29OCT26 105.00 P 3.58 3.58 2.77 3.23 -0.11 41 210 12,909 +120
29OCT26 107.50 P 4.32 4.32 3.60 4.23 -0.11 41 317 10,009 +89
29OCT26 110.00 P 5.47 5.72 4.78 5.39 -0.17 40 2,110 10,906 +337
29OCT26 112.50 P 7.10 7.20 6.45 6.74 +0.01 40 114 8,463 -1
29OCT26 115.00 P 8.27 8.40 7.97 8.25 -0.42 40 40 8,024 -13
29OCT26 117.50 P 0.00 0.00 0.00 9.96 -0.50 40 0 3,796 0
29OCT26 120.00 P 12.47 12.47 11.50 11.69 -0.78 38 5 5,007 +1
29OCT26 122.50 P 0.00 0.00 0.00 13.84 -0.57 40 0 767 0
29OCT26 125.00 P 15.70 15.75 15.70 15.75 -0.79 37 3 2,112 +1
29OCT26 127.50 P 0.00 0.00 0.00 18.26 -0.48 41 0 1,489 0
29OCT26 130.00 P 21.00 21.00 20.25 20.60 -0.41 43 18 3,571 0
29OCT26 132.50 P 0.00 0.00 0.00 22.56 -0.81 34 0 230 0
29OCT26 135.00 P 0.00 0.00 0.00 25.20 -0.52 42 0 2,069 0
29OCT26 137.50 P 0.00 0.00 0.00 27.61 -0.50 42 0 34 0
29OCT26 140.00 P 30.00 30.00 30.00 30.00 -0.53 0 4 1,007 0
29OCT26 142.50 P 0.00 0.00 0.00 32.58 -0.50 46 0 31 0
29OCT26 145.00 P 0.00 0.00 0.00 35.00 -0.50 0 0 1 0
29OCT26 147.50 P 0.00 0.00 0.00 37.50 -0.50 0 0 0 0
29OCT26 150.00 P 39.60 39.60 39.60 40.00 -0.50 0 3 30 +3
29OCT26 152.50 P 0.00 0.00 0.00 42.50 -0.50 0 0 6 0
29OCT26 155.00 P 0.00 0.00 0.00 45.00 -0.50 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 47.50 -0.50 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 50.00 -0.50 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 52.50 -0.50 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 55.00 -0.50 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 57.50 -0.49 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 60.00 -0.49 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 62.50 -0.49 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 65.00 -0.49 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 67.50 -0.49 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 70.00 -0.49 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 72.50 -0.49 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 75.00 -0.49 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 77.50 -0.49 0 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 80.00 -0.49 0 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 82.50 -0.49 0 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 85.00 -0.49 0 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 87.50 -0.49 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 90.00 -0.49 0 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 95.00 -0.49 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 73 0 81 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 68 0 133 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 57 0 126 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 54 0 185 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 132 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 41 0 243 0
27NOV26 70.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 265 0
27NOV26 72.50 P 0.00 0.00 0.00 0.05 -0.01 42 0 421 0
27NOV26 75.00 P 0.00 0.00 0.00 0.08 -0.03 42 0 690 0
27NOV26 77.50 P 0.00 0.00 0.00 0.13 -0.04 42 0 443 0
27NOV26 80.00 P 0.00 0.00 0.00 0.21 -0.07 42 0 2,466 0
27NOV26 82.50 P 0.53 0.53 0.46 0.34 -0.08 42 13 353 0
27NOV26 85.00 P 0.78 0.78 0.66 0.52 -0.09 42 56 1,630 +51
27NOV26 87.50 P 0.87 0.92 0.81 0.76 -0.13 42 181 3,091 +37
27NOV26 90.00 P 1.22 1.25 1.10 1.08 -0.16 42 477 8,045 +35
27NOV26 92.50 P 1.58 1.58 1.45 1.47 -0.21 42 1,171 3,172 +902
27NOV26 95.00 P 2.18 2.18 1.84 1.96 -0.24 42 531 7,698 +352
27NOV26 97.50 P 0.00 0.00 0.00 2.52 -0.27 41 0 3,297 0
27NOV26 100.00 P 3.50 3.50 3.04 3.19 -0.34 41 146 5,742 +94
27NOV26 102.50 P 4.31 4.31 3.90 4.02 -0.37 41 187 2,939 -32
27NOV26 105.00 P 5.20 5.20 4.82 4.98 -0.41 41 81 12,952 +25
27NOV26 107.50 P 6.42 6.42 5.99 6.10 -0.43 41 37 5,220 +3
27NOV26 110.00 P 7.50 7.55 7.05 7.35 -0.46 41 57 13,513 -5
27NOV26 112.50 P 8.66 8.75 8.58 8.72 -0.51 41 8 7,872 -2
27NOV26 115.00 P 10.21 10.21 10.14 10.29 -0.45 41 3 5,188 -2
27NOV26 117.50 P 11.80 11.80 11.80 12.06 -0.46 42 5 2,792 +5
27NOV26 120.00 P 13.80 13.80 13.80 13.88 -0.36 43 1 3,819 +1
27NOV26 122.50 P 16.10 16.10 16.10 15.74 -0.37 43 1 2,440 +1
27NOV26 125.00 P 17.80 17.80 17.31 17.48 -0.79 42 60 11,323 +60
27NOV26 127.50 P 0.00 0.00 0.00 19.44 -0.36 42 0 1,003 0
27NOV26 130.00 P 21.00 21.00 21.00 21.48 -0.41 41 1 2,406 +1
27NOV26 132.50 P 0.00 0.00 0.00 23.62 -0.70 41 0 564 0
27NOV26 135.00 P 0.00 0.00 0.00 25.82 -0.83 41 0 146 0
27NOV26 137.50 P 0.00 0.00 0.00 28.05 -0.82 40 0 493 0
27NOV26 140.00 P 0.00 0.00 0.00 30.32 -0.82 39 0 16 0
27NOV26 142.50 P 0.00 0.00 0.00 32.66 -0.81 39 0 303 0
27NOV26 145.00 P 0.00 0.00 0.00 35.21 -0.58 42 0 11 0
27NOV26 147.50 P 0.00 0.00 0.00 37.62 -0.58 41 0 2 0
27NOV26 150.00 P 0.00 0.00 0.00 40.06 -0.55 41 0 3 0
27NOV26 152.50 P 0.00 0.00 0.00 42.52 -0.50 41 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 45.00 -0.50 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 47.50 -0.50 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 50.00 -0.50 0 0 74 0
27NOV26 162.50 P 0.00 0.00 0.00 52.50 -0.50 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 55.00 -0.50 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 57.50 -0.49 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 60.00 -0.49 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 62.50 -0.49 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 65.00 -0.49 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 67.50 -0.49 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 70.00 -0.50 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 72.50 -0.49 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 75.00 -0.50 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 77.50 -0.49 0 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 80.00 -0.49 0 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 82.50 -0.49 0 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 85.00 -0.49 0 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 87.50 -0.50 0 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 90.00 -0.50 0 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 95.00 -0.50 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 58 0 90 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 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 54 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 50 0
30DEC26 60.00 P 0.08 0.08 0.08 0.01 -0.01 41 6 9,260 -6
30DEC26 62.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 5,765 0
30DEC26 65.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 3,291 0
30DEC26 67.50 P 0.20 0.20 0.20 0.07 -0.02 42 20 958 0
30DEC26 70.00 P 0.00 0.00 0.00 0.11 -0.03 41 0 994 0
30DEC26 72.50 P 0.00 0.00 0.00 0.18 -0.04 42 0 662 0
30DEC26 75.00 P 0.00 0.00 0.00 0.27 -0.06 41 0 1,593 0
30DEC26 77.50 P 0.58 0.58 0.57 0.40 -0.07 41 47 1,653 +2
30DEC26 80.00 P 0.86 0.86 0.86 0.58 -0.09 41 1 4,822 +1
30DEC26 82.50 P 0.00 0.00 0.00 0.81 -0.12 41 0 4,734 0
30DEC26 85.00 P 1.25 1.27 1.16 1.09 -0.16 41 25 11,271 +7
30DEC26 87.50 P 1.56 1.57 1.55 1.48 -0.16 42 111 6,857 +51
30DEC26 90.00 P 1.98 1.98 1.85 1.92 -0.22 41 428 9,644 +209
30DEC26 92.50 P 2.35 2.36 2.33 2.38 -0.28 41 247 5,857 +150
30DEC26 95.00 P 2.86 2.86 2.86 2.99 -0.29 41 65 13,141 0
30DEC26 97.50 P 3.57 3.59 3.57 3.66 -0.33 41 1,305 5,357 -5
30DEC26 100.00 P 4.62 4.63 4.37 4.46 -0.38 40 815 22,592 +10
30DEC26 102.50 P 5.81 5.89 5.21 5.38 -0.38 40 94 6,257 -13
30DEC26 105.00 P 6.35 6.35 6.35 6.42 -0.40 40 1 14,174 +1
30DEC26 107.50 P 7.93 7.93 7.40 7.59 -0.47 40 84 9,399 -12
30DEC26 110.00 P 9.15 9.43 8.72 8.86 -0.52 41 74 12,803 +44
30DEC26 112.50 P 10.68 10.68 10.00 10.29 -0.51 41 64 7,823 +30
30DEC26 115.00 P 11.55 11.55 11.55 11.80 -0.37 41 1 15,414 0
30DEC26 117.50 P 0.00 0.00 0.00 13.43 -0.41 41 0 8,044 0
30DEC26 120.00 P 15.70 15.70 15.06 15.16 -0.36 42 91 19,602 0
30DEC26 122.50 P 0.00 0.00 0.00 16.84 -0.57 41 0 8,502 0
30DEC26 125.00 P 18.50 18.50 18.50 18.88 -0.46 42 3 15,558 +3
30DEC26 127.50 P 0.00 0.00 0.00 20.60 -0.82 41 0 8,695 0
30DEC26 130.00 P 22.45 22.45 22.45 22.57 -0.83 41 4 18,711 +4
30DEC26 132.50 P 0.00 0.00 0.00 24.60 -0.75 41 0 5,611 0
30DEC26 135.00 P 0.00 0.00 0.00 27.56 +0.91 46 0 7,096 0
30DEC26 137.50 P 29.60 29.60 29.60 28.87 -0.73 41 2 2,628 -2
30DEC26 140.00 P 0.00 0.00 0.00 31.07 -0.72 41 0 3,259 0
30DEC26 142.50 P 0.00 0.00 0.00 33.30 -0.69 40 0 1,300 0
30DEC26 145.00 P 0.00 0.00 0.00 35.57 -0.67 40 0 8,476 0
30DEC26 147.50 P 0.00 0.00 0.00 37.87 -0.79 40 0 1,042 0
30DEC26 150.00 P 0.00 0.00 0.00 40.18 -0.69 38 0 5,677 0
30DEC26 152.50 P 0.00 0.00 0.00 42.52 -0.72 36 0 1,272 0
30DEC26 155.00 P 0.00 0.00 0.00 45.15 -0.55 41 0 3,386 0
30DEC26 157.50 P 0.00 0.00 0.00 47.59 -0.52 41 0 276 0
30DEC26 160.00 P 0.00 0.00 0.00 50.04 -0.52 41 0 2,240 0
30DEC26 162.50 P 0.00 0.00 0.00 52.51 -0.51 41 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 55.00 -0.50 0 0 6,196 0
30DEC26 167.50 P 0.00 0.00 0.00 57.50 -0.49 0 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 60.00 -0.49 0 0 5,607 0
30DEC26 172.50 P 0.00 0.00 0.00 62.50 -0.49 0 0 665 0
30DEC26 175.00 P 0.00 0.00 0.00 65.00 -0.49 0 0 61 0
30DEC26 177.50 P 0.00 0.00 0.00 67.50 -0.49 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 70.00 -0.50 0 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 72.50 -0.49 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 75.00 -0.50 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 77.50 -0.49 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 80.00 -0.49 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 82.50 -0.49 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 85.00 -0.49 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 87.50 -0.50 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 90.00 -0.53 0 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 95.00 -0.50 0 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 100.00 -0.49 0 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 105.00 -0.53 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 110.00 -0.56 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 115.00 -0.52 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 120.00 -0.56 0 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 125.00 -0.49 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 130.00 -0.49 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 135.00 -0.49 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 140.00 -0.49 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 145.00 -0.49 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 150.00 -0.44 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 155.00 -0.43 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 160.00 -0.44 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 165.00 -0.49 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 170.00 -0.49 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 175.00 -0.49 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 180.00 -0.49 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 185.00 -0.49 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 190.00 -0.48 0 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 42 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 0.00 0.00 0.00 0.05 0.00 42 0 144 0
30MAR27 55.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 161 0
30MAR27 57.50 P 0.00 0.00 0.00 0.11 -0.02 41 0 169 0
30MAR27 60.00 P 0.00 0.00 0.00 0.17 -0.02 42 0 3,057 0
30MAR27 62.50 P 0.52 0.52 0.52 0.25 -0.03 41 30 1,067 +30
30MAR27 65.00 P 0.65 0.65 0.65 0.36 -0.04 42 20 743 0
30MAR27 67.50 P 0.00 0.00 0.00 0.49 -0.05 41 0 835 0
30MAR27 70.00 P 0.00 0.00 0.00 0.68 -0.07 42 0 877 0
30MAR27 72.50 P 1.15 1.15 1.14 0.89 -0.09 42 255 4,399 +204
30MAR27 75.00 P 1.34 1.34 1.34 1.18 -0.10 42 1 1,411 +1
30MAR27 77.50 P 1.69 1.69 1.69 1.51 -0.12 42 51 2,709 +51
30MAR27 80.00 P 2.04 2.04 2.04 1.91 -0.13 42 3 11,464 +2
30MAR27 82.50 P 2.44 2.44 2.38 2.34 -0.19 42 82 2,219 +82
30MAR27 85.00 P 2.98 2.98 2.84 2.82 -0.25 41 272 4,539 +272
30MAR27 87.50 P 3.55 3.55 3.40 3.41 -0.27 41 205 3,212 +100
30MAR27 90.00 P 4.06 4.06 4.02 4.04 -0.28 41 10 14,126 +8
30MAR27 92.50 P 4.90 4.90 4.63 4.75 -0.31 41 247 2,886 +177
30MAR27 95.00 P 5.69 5.69 5.46 5.55 -0.30 41 94 8,754 +10
30MAR27 97.50 P 6.86 6.86 6.36 6.41 -0.33 41 52 4,293 +7
30MAR27 100.00 P 7.25 7.30 7.24 7.36 -0.33 41 23 18,401 -21
30MAR27 102.50 P 0.00 0.00 0.00 8.40 -0.37 41 0 4,075 0
30MAR27 105.00 P 9.48 9.48 9.48 9.52 -0.41 40 1 10,625 -1
30MAR27 107.50 P 0.00 0.00 0.00 10.74 -0.43 40 0 6,081 0
30MAR27 110.00 P 12.42 12.44 12.23 12.05 -0.44 41 792 10,065 +699
30MAR27 112.50 P 13.80 13.86 13.63 13.44 -0.45 40 95 4,110 +69
30MAR27 115.00 P 0.00 0.00 0.00 14.91 -0.47 41 0 13,464 0
30MAR27 117.50 P 0.00 0.00 0.00 16.51 -0.48 41 0 6,868 0
30MAR27 120.00 P 0.00 0.00 0.00 17.75 -0.71 40 0 11,359 0
30MAR27 122.50 P 0.00 0.00 0.00 19.73 -0.67 41 0 6,323 0
30MAR27 125.00 P 0.00 0.00 0.00 21.49 -0.68 41 0 8,023 0
30MAR27 127.50 P 0.00 0.00 0.00 23.31 -0.71 41 0 3,791 0
30MAR27 130.00 P 0.00 0.00 0.00 25.18 -0.78 41 0 9,992 0
30MAR27 132.50 P 0.00 0.00 0.00 27.10 -0.82 41 0 363 0
30MAR27 135.00 P 0.00 0.00 0.00 29.05 -0.84 41 0 3,273 0
30MAR27 137.50 P 0.00 0.00 0.00 31.06 -0.76 41 0 474 0
30MAR27 140.00 P 0.00 0.00 0.00 33.11 -0.77 41 0 1,632 0
30MAR27 142.50 P 0.00 0.00 0.00 35.19 -0.75 41 0 494 0
30MAR27 145.00 P 0.00 0.00 0.00 37.30 -0.84 41 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 39.44 -0.84 41 0 407 0
30MAR27 150.00 P 0.00 0.00 0.00 41.63 -0.83 41 0 1,701 0
30MAR27 152.50 P 0.00 0.00 0.00 43.82 -0.79 40 0 281 0
30MAR27 155.00 P 0.00 0.00 0.00 46.06 -0.77 40 0 1 0
30MAR27 157.50 P 0.00 0.00 0.00 48.32 -0.77 40 0 6 0
30MAR27 160.00 P 0.00 0.00 0.00 50.60 -0.77 40 0 163 0
30MAR27 162.50 P 0.00 0.00 0.00 52.92 -0.75 39 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 55.25 -0.84 39 0 23 0
30MAR27 167.50 P 0.00 0.00 0.00 57.61 -0.84 38 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 60.28 -0.51 41 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 62.70 -0.51 41 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 65.13 -0.69 41 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 67.57 -0.67 41 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 70.04 -0.66 41 0 65 0
30MAR27 182.50 P 0.00 0.00 0.00 72.51 -0.59 41 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 75.00 -0.69 0 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 77.50 -0.61 0 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 80.00 -0.49 0 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 82.50 -0.53 0 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 85.00 -0.53 0 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 87.50 -0.53 0 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 90.00 -0.53 0 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 95.00 -0.53 0 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 7 0
29JUN27 44.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 2 0
29JUN27 45.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 231 0
29JUN27 46.00 P 0.00 0.00 0.00 0.07 -0.01 42 0 34 0
29JUN27 47.00 P 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.10 -0.02 42 0 25 0
29JUN27 49.00 P 0.00 0.00 0.00 0.12 -0.02 42 0 52 0
29JUN27 50.00 P 0.00 0.00 0.00 0.15 -0.01 42 0 343 0
29JUN27 52.50 P 0.00 0.00 0.00 0.21 -0.03 42 0 409 0
29JUN27 55.00 P 0.00 0.00 0.00 0.31 -0.02 42 0 215 0
29JUN27 57.50 P 0.00 0.00 0.00 0.43 -0.04 42 0 285 0
29JUN27 60.00 P 0.00 0.00 0.00 0.58 -0.05 42 0 178 0
29JUN27 62.50 P 0.00 0.00 0.00 0.78 -0.06 42 0 40 0
29JUN27 65.00 P 0.00 0.00 0.00 1.00 -0.08 42 0 150 0
29JUN27 67.50 P 0.00 0.00 0.00 1.30 -0.08 42 0 1,376 0
29JUN27 70.00 P 1.98 1.98 1.98 1.62 -0.11 42 65 3,217 +55
29JUN27 72.50 P 0.00 0.00 0.00 2.03 -0.11 42 0 796 0
29JUN27 75.00 P 0.00 0.00 0.00 2.45 -0.13 42 0 1,023 0
29JUN27 77.50 P 0.00 0.00 0.00 2.95 -0.17 42 0 874 0
29JUN27 80.00 P 0.00 0.00 0.00 3.45 -0.17 42 0 883 0
29JUN27 82.50 P 0.00 0.00 0.00 3.99 -0.20 41 0 762 0
29JUN27 85.00 P 0.00 0.00 0.00 4.71 -0.23 41 0 7,475 0
29JUN27 87.50 P 0.00 0.00 0.00 5.40 -0.25 41 0 3,328 0
29JUN27 90.00 P 0.00 0.00 0.00 6.17 -0.25 41 3 3,938 -3
29JUN27 92.50 P 0.00 0.00 0.00 7.01 -0.25 41 0 2,278 0
29JUN27 95.00 P 8.00 8.00 8.00 7.95 -0.23 41 4 6,463 0
29JUN27 97.50 P 8.78 8.78 8.78 8.97 -0.23 41 1 2,540 0
29JUN27 100.00 P 9.96 9.96 9.96 9.99 -0.24 41 10 13,661 +10
29JUN27 102.50 P 0.00 0.00 0.00 11.14 -0.26 41 0 2,217 0
29JUN27 105.00 P 0.00 0.00 0.00 12.34 -0.27 41 0 4,540 0
29JUN27 107.50 P 0.00 0.00 0.00 13.55 -0.27 41 0 1,227 0
29JUN27 110.00 P 0.00 0.00 0.00 14.88 -0.28 40 2,500 7,658 +1,420
29JUN27 112.50 P 16.53 16.53 16.04 16.27 -0.35 40 71 2,218 +32
29JUN27 115.00 P 0.00 0.00 0.00 17.67 -0.45 40 0 1,712 0
29JUN27 117.50 P 0.00 0.00 0.00 19.12 -0.61 40 0 4,037 0
29JUN27 120.00 P 0.00 0.00 0.00 20.77 -0.44 40 0 2,346 0
29JUN27 122.50 P 0.00 0.00 0.00 22.42 -0.44 40 0 503 0
29JUN27 125.00 P 0.00 0.00 0.00 23.98 -0.18 40 0 3,973 0
29JUN27 127.50 P 0.00 0.00 0.00 25.74 -0.76 40 0 560 0
29JUN27 130.00 P 28.00 28.00 27.70 27.55 -0.78 40 3 532 -1
29JUN27 132.50 P 0.00 0.00 0.00 29.39 -0.72 40 0 521 0
29JUN27 135.00 P 0.00 0.00 0.00 31.26 -0.82 40 0 250 0
29JUN27 137.50 P 0.00 0.00 0.00 33.20 -0.75 40 0 86 0
29JUN27 140.00 P 0.00 0.00 0.00 35.15 -0.76 40 0 227 0
29JUN27 142.50 P 0.00 0.00 0.00 37.13 -0.78 40 0 373 0
29JUN27 145.00 P 0.00 0.00 0.00 39.16 -0.85 40 0 118 0
29JUN27 147.50 P 0.00 0.00 0.00 41.22 -0.85 40 0 110 0
29JUN27 150.00 P 0.00 0.00 0.00 43.30 -0.85 40 0 144 0
29JUN27 152.50 P 0.00 0.00 0.00 45.60 -0.87 41 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 47.75 -0.84 41 0 12 0
29JUN27 157.50 P 0.00 0.00 0.00 49.91 -0.79 41 0 195 0
29JUN27 160.00 P 0.00 0.00 0.00 52.11 -1.22 41 0 125 0
29JUN27 162.50 P 0.00 0.00 0.00 54.30 -0.84 41 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 56.53 -0.79 41 0 270 0
29JUN27 167.50 P 0.00 0.00 0.00 58.79 -0.79 41 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 61.06 -0.77 41 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 63.35 -0.77 41 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 65.66 -0.84 40 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 68.00 -0.84 40 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 70.37 -0.83 40 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 72.73 -0.83 40 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 75.12 -0.84 39 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 77.53 -0.83 39 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 80.18 -0.63 42 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 82.61 -0.64 42 0 2 0
29JUN27 195.00 P 0.00 0.00 0.00 85.07 -0.46 42 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 87.53 -0.50 42 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 90.00 -0.53 0 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 95.00 -0.53 0 0 17 0
29SEP27 42.00 P 0.00 0.00 0.00 0.11 0.00 42 0 48 0
29SEP27 43.00 P 0.00 0.00 0.00 0.13 -0.01 42 0 12 0
29SEP27 44.00 P 0.00 0.00 0.00 0.15 -0.01 42 0 86 0
29SEP27 45.00 P 0.00 0.00 0.00 0.18 -0.01 42 0 5 0
29SEP27 46.00 P 0.00 0.00 0.00 0.20 -0.02 42 0 97 0
29SEP27 47.00 P 0.00 0.00 0.00 0.24 -0.02 42 0 30 0
29SEP27 48.00 P 0.00 0.00 0.00 0.28 -0.02 42 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.32 -0.02 42 0 38 0
29SEP27 50.00 P 0.00 0.00 0.00 0.36 -0.02 42 0 67 0
29SEP27 52.50 P 0.00 0.00 0.00 0.50 -0.03 42 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 0.66 -0.04 42 0 168 0
29SEP27 57.50 P 0.00 0.00 0.00 0.88 -0.04 42 0 133 0
29SEP27 60.00 P 1.50 1.50 1.50 1.12 -0.05 42 1 36 +1
29SEP27 62.50 P 0.00 0.00 0.00 1.43 -0.05 42 0 44 0
29SEP27 65.00 P 0.00 0.00 0.00 1.74 -0.08 42 0 28 0
29SEP27 67.50 P 0.00 0.00 0.00 2.17 -0.08 42 0 40 0
29SEP27 70.00 P 2.68 2.82 2.68 2.59 -0.09 42 5 115 +5
29SEP27 72.50 P 0.00 0.00 0.00 3.12 -0.11 42 0 446 0
29SEP27 75.00 P 0.00 0.00 0.00 3.62 -0.17 42 0 812 0
29SEP27 77.50 P 0.00 0.00 0.00 4.15 -0.20 42 0 13 0
29SEP27 80.00 P 4.97 4.97 4.92 4.74 -0.21 42 134 673 +2
29SEP27 82.50 P 0.00 0.00 0.00 5.51 -0.22 42 0 274 0
29SEP27 85.00 P 0.00 0.00 0.00 6.23 -0.24 42 0 1,969 0
29SEP27 87.50 P 7.21 7.21 7.21 7.03 -0.25 41 1 630 +1
29SEP27 90.00 P 7.82 7.82 7.82 7.89 -0.23 41 2 6,258 +2
29SEP27 92.50 P 0.00 0.00 0.00 8.83 -0.24 41 0 1,392 0
29SEP27 95.00 P 0.00 0.00 0.00 9.87 -0.19 41 0 614 0
29SEP27 97.50 P 10.71 10.71 10.71 10.92 -0.18 41 20 434 0
29SEP27 100.00 P 0.00 0.00 0.00 12.00 -0.25 41 0 3,875 0
29SEP27 102.50 P 0.00 0.00 0.00 13.23 -0.21 41 0 645 0
29SEP27 105.00 P 0.00 0.00 0.00 14.46 -0.21 41 0 123 0
29SEP27 107.50 P 0.00 0.00 0.00 15.70 -0.21 41 0 665 0
29SEP27 110.00 P 17.35 17.35 17.35 17.05 -0.23 41 20 586 0
29SEP27 112.50 P 18.66 18.77 18.45 18.47 -0.23 41 180 444 +176
29SEP27 115.00 P 20.17 20.22 20.17 19.89 -0.27 41 89 406 +89
29SEP27 117.50 P 0.00 0.00 0.00 21.32 -0.39 40 0 119 0
29SEP27 120.00 P 23.15 23.15 23.15 22.89 -0.32 40 33 118 0
29SEP27 122.50 P 24.79 24.79 24.79 24.47 -0.42 40 55 115 +55
29SEP27 125.00 P 26.48 26.48 26.00 26.13 -0.44 40 57 303 +55
29SEP27 127.50 P 0.00 0.00 0.00 27.86 -1.05 40 0 969 0
29SEP27 130.00 P 0.00 0.00 0.00 29.57 -0.74 40 0 495 0
29SEP27 132.50 P 0.00 0.00 0.00 31.37 -0.76 40 0 171 0
29SEP27 135.00 P 0.00 0.00 0.00 33.21 -0.73 40 0 172 0
29SEP27 137.50 P 0.00 0.00 0.00 35.09 -0.73 40 0 159 0
29SEP27 140.00 P 0.00 0.00 0.00 37.00 -0.78 41 0 102 0
29SEP27 142.50 P 0.00 0.00 0.00 38.93 -0.75 40 0 269 0
29SEP27 145.00 P 0.00 0.00 0.00 40.90 -0.82 40 0 63 0
29SEP27 147.50 P 0.00 0.00 0.00 42.89 -0.78 40 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 44.91 -0.84 41 0 3 0
29SEP27 152.50 P 0.00 0.00 0.00 46.96 -0.85 41 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 49.03 -0.85 40 0 9 0
29SEP27 157.50 P 0.00 0.00 0.00 51.13 -0.87 40 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 53.25 -0.78 40 0 7 0
29SEP27 162.50 P 0.00 0.00 0.00 55.39 -0.86 40 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 57.56 -0.78 40 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 59.75 -0.85 40 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 61.95 -0.51 40 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 64.17 -0.81 40 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 66.41 -0.81 40 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 68.67 -0.80 40 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 70.95 -0.77 40 0 2 0
29SEP27 182.50 P 0.00 0.00 0.00 73.25 -0.82 39 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 75.57 -0.85 39 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 77.90 -0.84 39 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 80.25 -0.84 39 0 0 0
TOTAL PUT 35,640 1,143,025 +5,699
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$ 7.785
29SEP26 4.70 C 0.00 0.00 0.00 3.09 -0.15 177 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.01 -0.14 229 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.89 -0.16 163 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.79 -0.16 156 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.54 -0.16 140 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.29 -0.16 124 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.04 -0.16 109 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.79 -0.16 95 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.54 -0.16 81 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.29 -0.16 68 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.04 -0.15 55 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.79 -0.11 42 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.55 -0.11 42 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.32 -0.11 35 0 0 0
29SEP26 7.75 C 0.14 0.17 0.14 0.16 -0.09 38 26 41 +26
29SEP26 8.00 C 0.00 0.00 0.00 0.06 -0.06 38 0 100 0
29SEP26 8.25 C 0.02 0.02 0.02 0.02 -0.03 40 100 954 0
29SEP26 8.50 C 0.01 0.01 0.01 0.01 -0.01 46 55 122 -33
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 268 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 69 0 770 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 79 0 511 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 89 0 900 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 98 0 586 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 107 0 237 0
29SEP26 10.50 C 0.01 0.01 0.01 0.01 0.00 124 10 378 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 140 0 438 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 155 0 1,092 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 169 0 2,787 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 182 0 92 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 195 0 252 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 207 0 1,029 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 218 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 229 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 240 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 249 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 259 0 36 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 268 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 277 0 26 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 286 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 294 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 302 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 310 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 317 0 31 0
29OCT26 5.00 C 0.00 0.00 0.00 2.79 -0.16 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.55 -0.17 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.31 -0.16 56 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.05 -0.17 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.82 -0.16 49 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.57 -0.16 42 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.34 -0.15 42 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.12 -0.15 42 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.92 -0.10 43 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.75 -0.10 44 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 0.59 -0.09 44 0 17 0
29OCT26 7.75 C 0.00 0.00 0.00 0.45 -0.08 43 0 15 0
29OCT26 8.00 C 0.00 0.00 0.00 0.34 -0.07 44 0 181 0
29OCT26 8.25 C 0.00 0.00 0.00 0.25 -0.05 44 0 496 0
29OCT26 8.50 C 0.19 0.19 0.19 0.18 -0.04 44 60 656 0
29OCT26 8.75 C 0.00 0.00 0.00 0.12 -0.04 43 50 490 -50
29OCT26 9.00 C 0.00 0.00 0.00 0.09 -0.02 44 0 201 0
29OCT26 9.25 C 0.07 0.07 0.07 0.06 -0.02 44 75 273 -15
29OCT26 9.50 C 0.00 0.00 0.00 0.04 -0.02 44 0 381 0
29OCT26 9.75 C 0.04 0.05 0.04 0.03 -0.01 45 14 657 -2
29OCT26 10.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 220 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 282 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 149 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 166 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 63 0 509 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.10 -0.16 47 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.87 -0.15 46 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.66 -0.14 47 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.44 -0.15 45 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.25 -0.13 46 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.05 -0.14 44 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.91 -0.08 46 0 15 0
27NOV26 7.50 C 0.00 0.00 0.00 0.76 -0.09 45 0 15 0
27NOV26 7.75 C 0.00 0.00 0.00 0.62 -0.08 44 0 15 0
27NOV26 8.00 C 0.00 0.00 0.00 0.52 -0.07 45 0 15 0
27NOV26 8.25 C 0.00 0.00 0.00 0.42 -0.06 45 0 90 0
27NOV26 8.50 C 0.35 0.35 0.35 0.34 -0.05 45 45 131 0
27NOV26 8.75 C 0.00 0.00 0.00 0.27 -0.05 45 0 348 0
27NOV26 9.00 C 0.00 0.00 0.00 0.21 -0.05 45 0 71 0
27NOV26 9.25 C 0.00 0.00 0.00 0.17 -0.03 45 0 29 0
27NOV26 9.50 C 0.00 0.00 0.00 0.13 -0.03 45 0 62 0
27NOV26 9.75 C 0.00 0.00 0.00 0.10 -0.03 45 0 60 0
27NOV26 10.00 C 0.00 0.00 0.00 0.08 -0.02 45 0 60 0
27NOV26 10.50 C 0.00 0.00 0.00 0.05 -0.01 46 0 70 0
27NOV26 11.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 172 0
27NOV26 11.50 C 0.00 0.00 0.00 0.02 0.00 47 0 170 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 46 0 258 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30DEC26 5.00 C 0.00 0.00 0.00 2.86 -0.15 53 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.62 -0.17 50 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.39 -0.15 49 0 7 0
30DEC26 5.75 C 0.00 0.00 0.00 2.17 -0.15 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.95 -0.15 47 0 12 0
30DEC26 6.25 C 0.00 0.00 0.00 1.74 -0.15 46 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.55 -0.14 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.36 -0.14 45 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.19 -0.13 45 0 3 0
30DEC26 7.25 C 0.00 0.00 0.00 1.04 -0.09 45 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.92 -0.08 47 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 0.79 -0.08 46 0 45 0
30DEC26 8.00 C 0.00 0.00 0.00 0.68 -0.07 46 0 68 0
30DEC26 8.25 C 0.00 0.00 0.00 0.58 -0.07 46 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.49 -0.06 46 0 250 0
30DEC26 8.75 C 0.00 0.00 0.00 0.42 -0.05 46 0 326 0
30DEC26 9.00 C 0.00 0.00 0.00 0.35 -0.05 46 0 178 0
30DEC26 9.25 C 0.00 0.00 0.00 0.29 -0.05 46 0 119 0
30DEC26 9.50 C 0.00 0.00 0.00 0.24 -0.04 45 0 67 0
30DEC26 9.75 C 0.00 0.00 0.00 0.20 -0.04 45 0 52 0
30DEC26 10.00 C 0.00 0.00 0.00 0.17 -0.03 46 0 56 0
30DEC26 10.50 C 0.00 0.00 0.00 0.12 -0.02 46 0 587 0
30DEC26 11.00 C 0.00 0.00 0.00 0.08 -0.01 46 0 256 0
30DEC26 11.50 C 0.00 0.00 0.00 0.05 -0.02 45 0 19 0
30DEC26 12.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 68 0
30DEC26 12.50 C 0.00 0.00 0.00 0.03 0.00 48 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 0.00 48 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 78 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 71 0 26 0
30MAR27 5.00 C 0.00 0.00 0.00 2.98 -0.15 51 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.77 -0.14 51 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.56 -0.15 50 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.36 -0.14 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.16 -0.14 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.98 -0.14 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.81 -0.13 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.65 -0.12 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.50 -0.12 47 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.37 -0.10 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.25 -0.07 48 0 31 0
30MAR27 7.75 C 0.00 0.00 0.00 1.13 -0.06 47 0 15 0
30MAR27 8.00 C 0.00 0.00 0.00 1.02 -0.07 47 0 60 0
30MAR27 8.25 C 0.00 0.00 0.00 0.92 -0.06 47 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 0.83 -0.06 47 0 140 0
30MAR27 8.75 C 0.00 0.00 0.00 0.74 -0.07 47 0 110 0
30MAR27 9.00 C 0.00 0.00 0.00 0.66 -0.06 47 0 150 0
30MAR27 9.25 C 0.00 0.00 0.00 0.59 -0.06 47 0 136 0
30MAR27 9.50 C 0.00 0.00 0.00 0.53 -0.05 47 0 58 0
30MAR27 9.75 C 0.00 0.00 0.00 0.47 -0.05 47 0 30 0
30MAR27 10.00 C 0.42 0.42 0.42 0.42 -0.05 47 1 21 +1
30MAR27 10.50 C 0.00 0.00 0.00 0.34 -0.03 47 0 15 0
30MAR27 11.00 C 0.00 0.00 0.00 0.26 -0.04 46 0 76 0
30MAR27 11.50 C 0.00 0.00 0.00 0.21 -0.03 47 0 57 0
30MAR27 12.00 C 0.00 0.00 0.00 0.16 -0.03 46 0 31 0
30MAR27 12.50 C 0.00 0.00 0.00 0.13 -0.02 46 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.10 -0.02 46 0 157 0
30MAR27 13.50 C 0.00 0.00 0.00 0.08 -0.01 46 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.07 -0.01 47 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 60 0
30MAR27 16.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 105 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 17 0
29JUN27 5.00 C 0.00 0.00 0.00 3.12 -0.15 52 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.92 -0.15 51 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.73 -0.14 50 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.54 -0.15 49 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.37 -0.14 49 0 25 0
29JUN27 6.25 C 0.00 0.00 0.00 2.20 -0.14 49 0 11 0
29JUN27 6.50 C 0.00 0.00 0.00 2.04 -0.14 48 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.89 -0.13 48 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.75 -0.12 48 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.62 -0.12 48 0 15 0
29JUN27 7.50 C 0.00 0.00 0.00 1.49 -0.11 47 0 15 0
29JUN27 7.75 C 1.37 1.37 1.37 1.38 -0.10 47 15 130 +15
29JUN27 8.00 C 0.00 0.00 0.00 1.27 -0.12 47 0 100 0
29JUN27 8.25 C 0.00 0.00 0.00 1.17 -0.10 47 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 1.08 -0.09 47 0 215 0
29JUN27 8.75 C 1.01 1.01 1.01 1.00 -0.08 47 15 280 +15
29JUN27 9.00 C 0.00 0.00 0.00 0.92 -0.08 47 0 11 0
29JUN27 9.25 C 0.00 0.00 0.00 0.86 -0.06 48 0 45 0
29JUN27 9.50 C 0.00 0.00 0.00 0.79 -0.06 48 0 21 0
29JUN27 9.75 C 0.00 0.00 0.00 0.73 -0.07 48 0 88 0
29JUN27 10.00 C 0.00 0.00 0.00 0.66 -0.07 47 0 200 0
29JUN27 10.50 C 0.00 0.00 0.00 0.56 -0.05 47 0 25 0
29JUN27 11.00 C 0.00 0.00 0.00 0.48 -0.04 48 0 144 0
29JUN27 11.50 C 0.00 0.00 0.00 0.40 -0.06 47 0 38 0
29JUN27 12.00 C 0.00 0.00 0.00 0.34 -0.05 47 0 17 0
29JUN27 12.50 C 0.00 0.00 0.00 0.28 -0.06 47 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.24 -0.05 47 0 8 0
29JUN27 13.50 C 0.00 0.00 0.00 0.20 -0.04 47 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.17 -0.04 47 0 101 0
29JUN27 14.50 C 0.00 0.00 0.00 0.14 -0.04 47 0 0 0
29JUN27 15.00 C 0.20 0.20 0.20 0.12 -0.03 47 1 56 0
29JUN27 15.50 C 0.00 0.00 0.00 0.10 -0.03 47 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.09 -0.02 47 0 137 0
29SEP27 5.75 C 0.00 0.00 0.00 2.63 -0.11 52 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.46 -0.11 52 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.30 -0.11 51 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.15 -0.11 51 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.01 -0.10 51 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.88 -0.10 50 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.76 -0.10 50 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.64 -0.09 50 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.54 -0.08 50 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.44 -0.08 50 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.33 -0.09 50 0 15 0
29SEP27 8.50 C 0.00 0.00 0.00 1.25 -0.08 50 0 30 0
29SEP27 8.75 C 0.00 0.00 0.00 1.17 -0.07 50 0 30 0
29SEP27 9.00 C 0.00 0.00 0.00 1.09 -0.07 50 0 181 0
29SEP27 9.25 C 0.00 0.00 0.00 1.01 -0.07 49 0 45 0
29SEP27 9.50 C 0.00 0.00 0.00 0.95 -0.07 49 0 30 0
29SEP27 9.75 C 0.00 0.00 0.00 0.89 -0.06 49 0 130 0
29SEP27 10.00 C 0.00 0.00 0.00 0.82 -0.07 49 0 160 0
29SEP27 10.50 C 0.00 0.00 0.00 0.72 -0.06 49 0 26 0
29SEP27 11.00 C 0.00 0.00 0.00 0.62 -0.06 49 0 23 0
29SEP27 11.50 C 0.00 0.00 0.00 0.55 -0.04 49 0 54 0
29SEP27 12.00 C 0.00 0.00 0.00 0.48 -0.04 49 0 21 0
29SEP27 12.50 C 0.00 0.00 0.00 0.42 -0.03 49 0 1 0
TOTAL CALL 467 29,282 -43
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 207 0 15 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 192 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 185 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 167 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 150 0 21 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 132 0 85 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 116 0 82 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 101 0 146 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 85 0 264 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 70 0 151 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 267 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 267 0
29SEP26 7.50 P 0.05 0.05 0.04 0.03 -0.01 34 17 449 -6
29SEP26 7.75 P 0.11 0.14 0.11 0.11 +0.02 35 9 524 -7
29SEP26 8.00 P 0.27 0.27 0.27 0.26 +0.05 34 10 1,181 -10
29SEP26 8.25 P 0.45 0.45 0.45 0.48 +0.10 38 1 599 -1
29SEP26 8.50 P 0.00 0.00 0.00 0.72 +0.10 43 0 643 0
29SEP26 8.75 P 0.95 0.95 0.95 0.97 +0.12 54 3 261 -3
29SEP26 9.00 P 1.18 1.20 1.18 1.22 +0.12 65 2 216 -1
29SEP26 9.25 P 0.00 0.00 0.00 1.47 +0.12 75 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 1.72 +0.12 85 0 80 0
29SEP26 9.75 P 0.00 0.00 0.00 1.97 +0.12 93 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 2.22 +0.12 102 0 30 0
29SEP26 10.50 P 0.00 0.00 0.00 2.72 +0.12 119 0 32 0
29SEP26 11.00 P 0.00 0.00 0.00 3.22 +0.12 135 0 24 0
29SEP26 11.50 P 0.00 0.00 0.00 3.72 +0.12 149 0 31 0
29SEP26 12.00 P 0.00 0.00 0.00 4.22 +0.12 163 0 26 0
29SEP26 12.50 P 0.00 0.00 0.00 4.72 +0.12 176 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.22 +0.12 188 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 5.72 +0.12 200 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.22 +0.12 211 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.72 +0.12 223 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.22 +0.12 233 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.72 +0.12 243 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.22 +0.12 252 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.72 +0.12 261 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.22 +0.12 270 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.72 +0.12 279 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.22 +0.12 287 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.72 +0.12 295 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.22 +0.12 303 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.72 +0.12 311 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 65 0
29OCT26 6.25 P 0.00 0.00 0.00 0.02 0.00 43 0 165 0
29OCT26 6.50 P 0.05 0.05 0.05 0.04 0.00 43 100 175 -16
29OCT26 6.75 P 0.00 0.00 0.00 0.07 +0.01 43 0 325 0
29OCT26 7.00 P 0.12 0.12 0.12 0.12 +0.01 43 1 234 +1
29OCT26 7.25 P 0.00 0.00 0.00 0.19 +0.03 44 0 390 0
29OCT26 7.50 P 0.30 0.30 0.30 0.27 +0.03 42 11 1,066 +11
29OCT26 7.75 P 0.40 0.42 0.40 0.38 +0.04 42 15 572 +13
29OCT26 8.00 P 0.50 0.55 0.50 0.52 +0.06 42 20 679 +20
29OCT26 8.25 P 0.00 0.00 0.00 0.68 +0.06 42 0 649 0
29OCT26 8.50 P 0.00 0.00 0.00 0.87 +0.07 43 0 489 0
29OCT26 8.75 P 0.00 0.00 0.00 1.07 +0.09 43 0 263 0
29OCT26 9.00 P 0.00 0.00 0.00 1.30 +0.11 46 0 112 0
29OCT26 9.25 P 0.00 0.00 0.00 1.52 +0.14 46 0 75 0
29OCT26 9.50 P 0.00 0.00 0.00 1.75 +0.14 47 0 45 0
29OCT26 9.75 P 0.00 0.00 0.00 1.99 +0.12 48 0 15 0
29OCT26 10.00 P 0.00 0.00 0.00 2.23 +0.12 49 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.72 +0.12 51 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.22 +0.12 58 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.72 +0.12 64 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.22 +0.12 70 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.72 +0.12 75 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.03 0.00 46 0 12 0
27NOV26 6.00 P 0.00 0.00 0.00 0.05 0.00 45 0 4 0
27NOV26 6.25 P 0.00 0.00 0.00 0.08 +0.01 45 0 30 0
27NOV26 6.50 P 0.00 0.00 0.00 0.12 +0.01 45 0 140 0
27NOV26 6.75 P 0.00 0.00 0.00 0.17 +0.01 45 0 166 0
27NOV26 7.00 P 0.00 0.00 0.00 0.24 +0.03 45 0 295 0
27NOV26 7.25 P 0.35 0.35 0.35 0.32 +0.03 44 2 185 0
27NOV26 7.50 P 0.45 0.45 0.45 0.42 +0.02 44 3 172 0
27NOV26 7.75 P 0.55 0.55 0.55 0.54 +0.04 44 10 230 +10
27NOV26 8.00 P 0.65 0.70 0.65 0.68 +0.05 44 47 3,282 +10
27NOV26 8.25 P 0.80 0.85 0.80 0.83 +0.05 44 49 393 +49
27NOV26 8.50 P 0.00 0.00 0.00 1.02 +0.09 45 0 330 0
27NOV26 8.75 P 0.00 0.00 0.00 1.20 +0.08 45 0 293 0
27NOV26 9.00 P 0.00 0.00 0.00 1.40 +0.11 46 0 95 0
27NOV26 9.25 P 0.00 0.00 0.00 1.61 +0.11 46 0 45 0
27NOV26 9.50 P 0.00 0.00 0.00 1.82 +0.11 46 0 70 0
27NOV26 9.75 P 0.00 0.00 0.00 2.05 +0.13 47 0 15 0
27NOV26 10.00 P 0.00 0.00 0.00 2.27 +0.12 47 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.75 +0.15 49 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.23 +0.12 50 0 1 0
27NOV26 11.50 P 0.00 0.00 0.00 3.72 +0.12 51 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.22 +0.12 55 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.72 +0.12 59 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 60 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 0.00 46 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 0.00 47 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 0.00 45 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.11 +0.01 46 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.15 +0.01 46 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.21 +0.02 46 0 24 0
30DEC26 6.75 P 0.00 0.00 0.00 0.27 +0.02 45 0 323 0
30DEC26 7.00 P 0.37 0.37 0.35 0.34 +0.01 44 28 173 0
30DEC26 7.25 P 0.00 0.00 0.00 0.44 +0.02 45 0 145 0
30DEC26 7.50 P 0.55 0.55 0.55 0.55 +0.03 45 1 124 0
30DEC26 7.75 P 0.00 0.00 0.00 0.67 +0.04 44 0 169 0
30DEC26 8.00 P 0.00 0.00 0.00 0.80 +0.04 44 0 280 0
30DEC26 8.25 P 0.00 0.00 0.00 0.96 +0.05 44 0 190 0
30DEC26 8.50 P 0.00 0.00 0.00 1.12 +0.06 44 0 273 0
30DEC26 8.75 P 0.00 0.00 0.00 1.31 +0.09 45 0 168 0
30DEC26 9.00 P 0.00 0.00 0.00 1.50 +0.10 46 0 136 0
30DEC26 9.25 P 0.00 0.00 0.00 1.70 +0.10 46 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 1.91 +0.11 47 0 24 0
30DEC26 9.75 P 0.00 0.00 0.00 2.12 +0.11 46 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 2.34 +0.12 47 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 2.79 +0.13 47 0 27 0
30DEC26 11.00 P 0.00 0.00 0.00 3.26 +0.14 48 0 24 0
30DEC26 11.50 P 0.00 0.00 0.00 3.73 +0.11 47 0 35 0
30DEC26 12.00 P 0.00 0.00 0.00 4.22 +0.12 47 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.72 +0.12 51 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 5.22 +0.12 55 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 5.72 +0.12 58 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.22 +0.12 61 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 6.72 +0.12 64 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.22 +0.12 67 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.72 +0.12 70 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.22 +0.12 73 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.72 +0.12 75 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.22 +0.12 78 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.72 +0.12 80 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.22 +0.12 83 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.72 +0.12 85 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.22 +0.12 88 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.72 +0.12 90 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.09 +0.01 47 0 6 0
30MAR27 5.25 P 0.00 0.00 0.00 0.12 +0.01 47 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.16 +0.01 47 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.21 +0.01 47 0 17 0
30MAR27 6.00 P 0.27 0.27 0.27 0.27 +0.02 47 3 5 +3
30MAR27 6.25 P 0.00 0.00 0.00 0.33 +0.02 46 0 0 0
30MAR27 6.50 P 0.41 0.41 0.41 0.40 +0.01 46 20 63 +20
30MAR27 6.75 P 0.00 0.00 0.00 0.48 +0.01 45 0 31 0
30MAR27 7.00 P 0.00 0.00 0.00 0.58 +0.02 45 0 123 0
30MAR27 7.25 P 0.00 0.00 0.00 0.69 +0.03 45 0 39 0
30MAR27 7.50 P 0.00 0.00 0.00 0.80 +0.02 45 0 17 0
30MAR27 7.75 P 0.00 0.00 0.00 0.93 +0.03 45 0 115 0
30MAR27 8.00 P 1.06 1.06 1.06 1.07 +0.04 45 3 140 0
30MAR27 8.25 P 1.23 1.23 1.23 1.22 +0.04 45 3 125 0
30MAR27 8.50 P 0.00 0.00 0.00 1.40 +0.06 46 0 125 0
30MAR27 8.75 P 0.00 0.00 0.00 1.57 +0.06 46 0 30 0
30MAR27 9.00 P 0.00 0.00 0.00 1.75 +0.09 46 0 105 0
30MAR27 9.25 P 0.00 0.00 0.00 1.93 +0.09 46 0 140 0
30MAR27 9.50 P 0.00 0.00 0.00 2.13 +0.10 47 0 34 0
30MAR27 9.75 P 0.00 0.00 0.00 2.32 +0.10 47 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.53 +0.11 47 0 15 0
30MAR27 10.50 P 0.00 0.00 0.00 2.94 +0.11 47 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.38 +0.12 47 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 3.82 +0.12 47 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.29 +0.13 48 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 4.75 +0.13 46 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.23 +0.11 46 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 5.72 +0.11 46 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 6.22 +0.12 49 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 6.72 +0.12 51 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 7.22 +0.12 53 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 7.72 +0.12 56 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.22 +0.12 58 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.72 +0.12 60 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.22 +0.12 62 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.72 +0.12 64 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.22 +0.12 66 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 10.72 +0.12 68 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 11.22 +0.12 70 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.17 -0.01 47 0 55 0
29JUN27 5.25 P 0.25 0.25 0.25 0.22 0.00 47 60 60 +60
29JUN27 5.50 P 0.00 0.00 0.00 0.28 0.00 48 0 61 0
29JUN27 5.75 P 0.00 0.00 0.00 0.34 -0.01 47 0 51 0
29JUN27 6.00 P 0.00 0.00 0.00 0.42 0.00 48 0 39 0
29JUN27 6.25 P 0.00 0.00 0.00 0.50 -0.01 47 0 51 0
29JUN27 6.50 P 0.00 0.00 0.00 0.60 +0.01 48 0 210 0
29JUN27 6.75 P 0.00 0.00 0.00 0.70 +0.01 48 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.80 +0.01 47 0 30 0
29JUN27 7.25 P 0.00 0.00 0.00 0.92 +0.02 47 0 110 0
29JUN27 7.50 P 0.00 0.00 0.00 1.04 +0.02 47 0 78 0
29JUN27 7.75 P 0.00 0.00 0.00 1.17 +0.03 47 0 352 0
29JUN27 8.00 P 0.00 0.00 0.00 1.31 +0.03 47 0 299 0
29JUN27 8.25 P 0.00 0.00 0.00 1.46 +0.03 47 0 71 0
29JUN27 8.50 P 0.00 0.00 0.00 1.62 +0.05 47 0 377 0
29JUN27 8.75 P 0.00 0.00 0.00 1.74 0.00 45 0 263 0
29JUN27 9.00 P 0.00 0.00 0.00 1.97 +0.10 47 0 141 0
29JUN27 9.25 P 0.00 0.00 0.00 2.15 +0.08 48 0 65 0
29JUN27 9.50 P 0.00 0.00 0.00 2.33 +0.08 48 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.52 +0.08 48 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 2.71 +0.08 48 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.11 +0.09 48 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.52 +0.10 48 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.95 +0.10 48 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 4.39 +0.11 48 0 15 0
29JUN27 12.50 P 0.00 0.00 0.00 4.84 +0.11 48 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.30 +0.12 48 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.76 +0.12 46 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.24 +0.14 47 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.73 +0.10 47 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.22 +0.11 47 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 7.72 +0.12 49 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 8.22 +0.12 51 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.55 +0.01 49 0 12 0
29SEP27 6.00 P 0.00 0.00 0.00 0.64 +0.02 49 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.74 +0.03 49 0 10 0
29SEP27 6.50 P 0.00 0.00 0.00 0.84 +0.03 48 0 15 0
29SEP27 6.75 P 0.00 0.00 0.00 0.95 +0.03 48 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.06 +0.03 48 0 49 0
29SEP27 7.25 P 0.00 0.00 0.00 1.19 +0.03 48 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 1.32 +0.04 48 0 130 0
29SEP27 7.75 P 0.00 0.00 0.00 1.45 +0.03 47 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.60 +0.02 47 0 25 0
29SEP27 8.25 P 0.00 0.00 0.00 1.76 +0.05 47 0 26 0
29SEP27 8.50 P 0.00 0.00 0.00 1.91 +0.04 47 0 83 0
29SEP27 8.75 P 0.00 0.00 0.00 2.12 +0.09 48 0 303 0
29SEP27 9.00 P 0.00 0.00 0.00 2.29 +0.09 48 0 15 0
29SEP27 9.25 P 0.00 0.00 0.00 2.45 +0.08 48 0 37 0
29SEP27 9.50 P 0.00 0.00 0.00 2.61 +0.07 47 0 80 0
29SEP27 9.75 P 0.00 0.00 0.00 2.79 +0.07 47 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.98 +0.08 47 0 50 0
29SEP27 10.50 P 0.00 0.00 0.00 3.37 +0.08 46 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.77 +0.09 46 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.18 +0.09 46 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.60 +0.10 46 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 5.03 +0.10 45 0 0 0
TOTAL PUT 418 25,602 +153
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$ 2.825
29SEP26 1.95 C 0.00 0.00 0.00 0.88 -0.01 161 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.83 -0.01 152 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.73 -0.01 133 0 50 0
29SEP26 2.20 C 0.00 0.00 0.00 0.63 -0.01 114 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.53 -0.01 97 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.43 -0.01 80 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.33 -0.01 63 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.23 -0.01 46 0 0 0
29SEP26 2.70 C 0.14 0.14 0.14 0.14 0.00 43 33 33 +33
29SEP26 2.80 C 0.00 0.00 0.00 0.06 -0.01 34 0 60 0
29SEP26 2.90 C 0.00 0.00 0.00 0.02 -0.01 36 0 270 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 45 0 702 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 61 0 486 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 76 0 585 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 89 0 835 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 102 0 347 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 114 0 400 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 126 0 503 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 137 0 186 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 147 0 8 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 157 0 390 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 167 0 160 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 194 0 60 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 202 0 60 0
29OCT26 1.95 C 0.00 0.00 0.00 0.88 -0.01 0 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.83 -0.01 0 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.74 0.00 58 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.64 -0.01 50 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.55 0.00 51 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.45 -0.01 43 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.36 -0.02 40 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.28 -0.02 39 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.20 -0.02 35 0 63 0
29OCT26 2.80 C 0.15 0.15 0.15 0.15 -0.01 38 90 180 +60
29OCT26 2.90 C 0.10 0.11 0.10 0.10 -0.01 37 6 510 0
29OCT26 3.00 C 0.00 0.00 0.00 0.07 0.00 38 0 539 0
29OCT26 3.10 C 0.00 0.00 0.00 0.04 -0.01 36 0 292 0
29OCT26 3.20 C 0.00 0.00 0.00 0.03 0.00 39 0 680 0
29OCT26 3.30 C 0.00 0.00 0.00 0.02 0.00 40 0 1,131 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 38 0 56 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 43 0 470 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 47 0 40 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 51 0 102 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 55 0 90 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 66 0 500 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 69 0 110 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 73 0 100 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
27NOV26 1.95 C 0.00 0.00 0.00 0.90 -0.01 57 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.85 -0.01 54 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.76 0.00 54 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.67 0.00 52 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.58 -0.01 49 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.50 0.00 49 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.41 -0.01 44 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.35 0.00 46 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.27 -0.02 41 0 150 0
27NOV26 2.80 C 0.22 0.22 0.22 0.22 -0.01 42 90 422 +60
27NOV26 2.90 C 0.00 0.00 0.00 0.17 -0.01 41 0 601 0
27NOV26 3.00 C 0.13 0.13 0.13 0.13 -0.01 41 30 797 -30
27NOV26 3.10 C 0.00 0.00 0.00 0.10 -0.01 41 0 569 0
27NOV26 3.20 C 0.00 0.00 0.00 0.08 -0.01 42 0 189 0
27NOV26 3.30 C 0.00 0.00 0.00 0.07 0.00 45 0 340 0
27NOV26 3.40 C 0.00 0.00 0.00 0.05 0.00 44 0 850 0
27NOV26 3.50 C 0.00 0.00 0.00 0.04 0.00 45 0 816 0
27NOV26 3.60 C 0.00 0.00 0.00 0.03 0.00 45 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 43 0 279 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 46 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 51 0 1 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 56 0 300 0
30DEC26 1.95 C 0.00 0.00 0.00 0.92 0.00 55 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.87 -0.01 52 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.78 -0.01 50 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.69 -0.01 48 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.61 0.00 47 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.53 0.00 46 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.45 -0.01 43 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.39 -0.01 44 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.31 -0.02 40 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.27 0.00 42 0 30 0
30DEC26 2.90 C 0.00 0.00 0.00 0.22 -0.01 41 0 207 0
30DEC26 3.00 C 0.00 0.00 0.00 0.18 0.00 41 0 183 0
30DEC26 3.10 C 0.00 0.00 0.00 0.15 0.00 42 0 150 0
30DEC26 3.20 C 0.12 0.12 0.12 0.12 -0.01 41 45 488 0
30DEC26 3.30 C 0.10 0.10 0.10 0.10 0.00 42 30 461 +30
30DEC26 3.40 C 0.00 0.00 0.00 0.08 -0.01 42 0 500 0
30DEC26 3.50 C 0.00 0.00 0.00 0.07 0.00 44 0 286 0
30DEC26 3.60 C 0.00 0.00 0.00 0.05 -0.01 42 0 151 0
30DEC26 3.70 C 0.00 0.00 0.00 0.04 -0.01 42 0 880 0
30DEC26 3.80 C 0.00 0.00 0.00 0.03 -0.01 42 0 819 0
30DEC26 3.90 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 10 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 41 0 285 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30MAR27 1.95 C 0.00 0.00 0.00 0.97 0.00 51 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.92 0.00 48 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.84 0.00 48 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.76 0.00 47 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.68 0.00 45 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.60 -0.01 43 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.54 0.00 43 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.48 0.00 43 0 30 0
30MAR27 2.70 C 0.00 0.00 0.00 0.42 -0.01 42 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.37 -0.01 42 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.33 0.00 42 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.29 -0.01 42 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.25 -0.01 42 0 50 0
30MAR27 3.20 C 0.22 0.22 0.22 0.22 -0.01 42 1 21 +1
30MAR27 3.30 C 0.00 0.00 0.00 0.20 0.00 43 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.17 0.00 42 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.15 0.00 43 0 30 0
30MAR27 3.60 C 0.00 0.00 0.00 0.13 0.00 43 0 1 0
30MAR27 3.70 C 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.10 0.00 43 0 420 0
30MAR27 3.90 C 0.00 0.00 0.00 0.09 0.00 44 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.06 -0.01 42 0 5,225 0
30MAR27 4.20 C 0.00 0.00 0.00 0.05 -0.01 42 0 225 0
30MAR27 4.30 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.03 -0.01 40 0 545 0
29JUN27 1.95 C 0.00 0.00 0.00 1.01 -0.01 48 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.97 -0.01 47 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.89 -0.01 46 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.82 -0.01 46 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.75 -0.01 45 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.69 0.00 45 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.62 -0.01 44 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.57 0.00 44 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.52 0.00 44 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.47 0.00 44 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.42 -0.01 43 0 0 0
29JUN27 3.00 C 0.37 0.37 0.37 0.38 -0.01 43 1 1 +1
29JUN27 3.10 C 0.33 0.33 0.33 0.35 0.00 43 5 185 +5
29JUN27 3.20 C 0.00 0.00 0.00 0.31 -0.01 43 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.28 -0.01 43 0 90 0
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 0.22 -0.02 42 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.20 -0.01 42 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.18 -0.01 42 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 0.16 -0.01 42 0 30 0
29JUN27 3.90 C 0.00 0.00 0.00 0.15 0.00 43 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.13 -0.01 42 0 30 0
29JUN27 4.10 C 0.00 0.00 0.00 0.12 -0.01 43 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.11 0.00 43 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.10 0.00 43 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.09 0.00 43 0 15 0
29SEP27 1.95 C 0.00 0.00 0.00 1.03 -0.01 45 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 1.00 0.00 45 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.93 0.00 45 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.86 0.00 44 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.79 -0.01 44 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.73 0.00 43 0 5 0
29SEP27 2.50 C 0.00 0.00 0.00 0.66 -0.01 42 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.61 -0.01 42 0 3 0
29SEP27 2.70 C 0.00 0.00 0.00 0.56 -0.01 42 0 5 0
29SEP27 2.80 C 0.00 0.00 0.00 0.51 -0.01 42 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.48 0.00 42 0 60 0
29SEP27 3.00 C 0.43 0.43 0.43 0.45 +0.01 43 1 151 +1
29SEP27 3.10 C 0.00 0.00 0.00 0.41 +0.01 43 0 126 0
29SEP27 3.20 C 0.00 0.00 0.00 0.37 -0.01 42 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.35 0.00 43 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.32 0.00 43 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.30 +0.01 44 0 117 0
29SEP27 3.60 C 0.00 0.00 0.00 0.27 -0.01 43 0 5 0
29SEP27 3.70 C 0.00 0.00 0.00 0.25 +0.01 43 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.23 0.00 43 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.21 0.00 43 0 35 0
29SEP27 4.00 C 0.00 0.00 0.00 0.19 0.00 43 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.18 0.00 44 0 0 0
TOTAL CALL 332 28,630 +161
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 38 0 62 0
29SEP26 2.80 P 0.00 0.00 0.00 0.04 0.00 39 0 1,295 0
29SEP26 2.90 P 0.00 0.00 0.00 0.10 0.00 41 0 207 0
29SEP26 3.00 P 0.18 0.18 0.18 0.18 0.00 38 16 344 0
29SEP26 3.10 P 0.00 0.00 0.00 0.28 +0.01 53 0 348 0
29SEP26 3.20 P 0.39 0.39 0.39 0.38 +0.01 67 15 655 -15
29SEP26 3.30 P 0.00 0.00 0.00 0.48 +0.01 80 0 35 0
29SEP26 3.40 P 0.00 0.00 0.00 0.58 +0.01 92 0 3 0
29SEP26 3.50 P 0.00 0.00 0.00 0.68 +0.01 103 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.78 +0.01 114 0 250 0
29SEP26 3.70 P 0.00 0.00 0.00 0.88 +0.01 124 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.98 +0.01 134 0 6 0
29SEP26 3.90 P 0.00 0.00 0.00 1.08 +0.01 143 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.18 +0.01 153 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.28 +0.01 162 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.38 +0.01 170 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.48 +0.01 179 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.58 +0.01 187 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 52 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 0.00 0.00 0.00 0.03 0.00 41 0 50 0
29OCT26 2.60 P 0.00 0.00 0.00 0.04 -0.01 36 0 425 0
29OCT26 2.70 P 0.00 0.00 0.00 0.08 0.00 39 0 334 0
29OCT26 2.80 P 0.12 0.13 0.11 0.12 0.00 38 1,464 2,283 +1,224
29OCT26 2.90 P 0.17 0.17 0.17 0.17 0.00 37 90 198 -77
29OCT26 3.00 P 0.00 0.00 0.00 0.24 0.00 38 0 220 0
29OCT26 3.10 P 0.00 0.00 0.00 0.31 -0.01 37 0 207 0
29OCT26 3.20 P 0.00 0.00 0.00 0.40 +0.01 40 0 670 0
29OCT26 3.30 P 0.00 0.00 0.00 0.49 +0.01 40 0 261 0
29OCT26 3.40 P 0.00 0.00 0.00 0.59 +0.01 46 0 40 0
29OCT26 3.50 P 0.00 0.00 0.00 0.68 0.00 43 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.78 +0.01 47 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.88 +0.01 52 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.98 +0.01 56 0 2 0
29OCT26 3.90 P 0.00 0.00 0.00 1.08 +0.01 59 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.18 +0.01 63 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.28 +0.01 67 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.38 +0.01 71 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.48 +0.01 74 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.58 +0.01 77 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 2.10 P 0.02 0.02 0.02 0.01 0.00 44 61 470 +61
27NOV26 2.20 P 0.03 0.03 0.03 0.02 0.00 45 254 254 +254
27NOV26 2.30 P 0.04 0.04 0.04 0.03 0.00 44 68 519 0
27NOV26 2.40 P 0.00 0.00 0.00 0.05 0.00 45 0 154 0
27NOV26 2.50 P 0.08 0.08 0.08 0.07 0.00 43 400 640 +30
27NOV26 2.60 P 0.00 0.00 0.00 0.10 0.00 43 0 139 0
27NOV26 2.70 P 0.14 0.14 0.14 0.14 0.00 43 62 403 +30
27NOV26 2.80 P 0.18 0.18 0.18 0.18 0.00 42 47 285 -47
27NOV26 2.90 P 0.23 0.23 0.23 0.23 0.00 41 90 664 +30
27NOV26 3.00 P 0.29 0.29 0.29 0.29 0.00 40 92 437 -7
27NOV26 3.10 P 0.00 0.00 0.00 0.37 +0.01 43 0 829 0
27NOV26 3.20 P 0.00 0.00 0.00 0.45 +0.01 44 0 421 0
27NOV26 3.30 P 0.00 0.00 0.00 0.53 +0.01 44 0 242 0
27NOV26 3.40 P 0.00 0.00 0.00 0.61 0.00 43 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.70 0.00 44 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.79 0.00 43 0 60 0
27NOV26 3.70 P 0.00 0.00 0.00 0.89 +0.01 47 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.98 0.00 44 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.08 +0.01 47 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.18 +0.01 50 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.28 +0.01 52 0 0 0
27NOV26 4.20 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 1.48 +0.01 58 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.58 +0.01 60 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.05 0.00 42 0 400 0
30DEC26 2.40 P 0.08 0.08 0.08 0.08 +0.01 44 3 23 +3
30DEC26 2.50 P 0.00 0.00 0.00 0.10 0.00 42 0 8 0
30DEC26 2.60 P 0.00 0.00 0.00 0.14 +0.01 43 0 66 0
30DEC26 2.70 P 0.17 0.17 0.17 0.18 +0.01 43 30 1,667 0
30DEC26 2.80 P 0.22 0.22 0.22 0.22 0.00 41 60 390 0
30DEC26 2.90 P 0.27 0.27 0.27 0.27 0.00 41 180 128 -30
30DEC26 3.00 P 0.00 0.00 0.00 0.34 +0.01 42 0 464 0
30DEC26 3.10 P 0.00 0.00 0.00 0.41 0.00 43 0 992 0
30DEC26 3.20 P 0.00 0.00 0.00 0.48 +0.01 43 0 723 0
30DEC26 3.30 P 0.00 0.00 0.00 0.56 +0.01 43 0 3,600 0
30DEC26 3.40 P 0.00 0.00 0.00 0.64 +0.01 43 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.72 0.00 42 0 25 0
30DEC26 3.60 P 0.00 0.00 0.00 0.81 +0.01 43 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.90 +0.01 43 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.99 0.00 42 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.09 +0.01 45 0 28 0
30DEC26 4.00 P 0.00 0.00 0.00 1.18 0.00 42 0 45 0
30DEC26 4.10 P 0.00 0.00 0.00 1.28 +0.01 45 0 25 0
30DEC26 4.20 P 0.00 0.00 0.00 1.38 +0.01 47 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.48 +0.01 49 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.58 +0.01 51 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.04 +0.01 44 0 30 0
30MAR27 2.00 P 0.00 0.00 0.00 0.05 +0.01 44 0 53 0
30MAR27 2.10 P 0.00 0.00 0.00 0.06 0.00 42 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 0.00 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 0.35 0.35 0.35 0.36 0.00 42 160 265 +160
30MAR27 3.00 P 0.00 0.00 0.00 0.42 0.00 42 0 125 0
30MAR27 3.10 P 0.47 0.47 0.47 0.49 +0.02 42 15 75 +15
30MAR27 3.20 P 0.00 0.00 0.00 0.55 0.00 41 0 204 0
30MAR27 3.30 P 0.00 0.00 0.00 0.62 0.00 41 0 80 0
30MAR27 3.40 P 0.00 0.00 0.00 0.70 0.00 42 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.79 +0.01 43 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.87 +0.01 43 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.95 +0.01 43 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.04 +0.01 44 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.13 +0.01 44 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.22 +0.01 45 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.31 +0.01 45 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.40 +0.01 44 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.49 0.00 43 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.59 +0.01 45 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.07 0.00 43 0 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 43 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 0.28 +0.01 43 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.32 +0.01 42 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 41 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.48 0.00 41 0 108 0
29JUN27 3.10 P 0.00 0.00 0.00 0.55 +0.01 42 0 40 0
29JUN27 3.20 P 0.00 0.00 0.00 0.62 +0.01 42 0 1 0
29JUN27 3.30 P 0.00 0.00 0.00 0.69 0.00 42 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.77 +0.01 43 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.84 0.00 43 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.93 +0.01 44 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 1.01 +0.01 44 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 1.09 0.00 44 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.17 0.00 44 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.25 +0.01 43 0 5 0
29JUN27 4.10 P 0.00 0.00 0.00 1.35 +0.01 45 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.43 0.00 44 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.52 0.00 44 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.61 0.00 44 0 1 0
29SEP27 1.95 P 0.00 0.00 0.00 0.10 0.00 43 0 25 0
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 0.00 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 0.00 0.00 0.00 0.30 0.00 44 0 75 0
29SEP27 2.60 P 0.00 0.00 0.00 0.34 0.00 43 0 32 0
29SEP27 2.70 P 0.00 0.00 0.00 0.39 0.00 43 0 3 0
29SEP27 2.80 P 0.00 0.00 0.00 0.45 +0.01 44 0 283 0
29SEP27 2.90 P 0.00 0.00 0.00 0.50 0.00 43 0 32 0
29SEP27 3.00 P 0.00 0.00 0.00 0.57 +0.01 44 0 78 0
29SEP27 3.10 P 0.00 0.00 0.00 0.63 +0.01 44 0 90 0
29SEP27 3.20 P 0.00 0.00 0.00 0.69 0.00 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 0.00 45 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.91 0.00 44 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.99 0.00 45 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.07 0.00 45 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.15 0.00 45 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.21 0.00 43 0 5 0
29SEP27 4.00 P 0.00 0.00 0.00 1.32 +0.01 46 0 20 0
29SEP27 4.10 P 0.00 0.00 0.00 1.40 0.00 46 0 0 0
TOTAL PUT 3,107 30,237 +1,631
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$ 53.860
29SEP26 40.00 C 0.00 0.00 0.00 13.95 -0.86 132 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.95 -0.85 122 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.96 -0.84 115 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.95 -0.85 103 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.88 -0.92 59 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.88 -0.92 52 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 7.88 -0.92 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 6.88 -0.92 37 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.88 -0.92 29 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.87 -0.93 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.87 -0.93 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 1.42 -0.89 16 0 86 0
29SEP26 55.00 C 0.00 0.00 0.00 0.08 -0.24 16 0 261 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 26 0 253 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 236 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 38 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 76 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 76 0 22 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 86 0 16 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 97 0 71 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 106 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 116 0 51 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 124 0 289 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 133 0 200 0
29OCT26 43.00 C 0.00 0.00 0.00 10.96 -0.84 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 9.99 -0.81 23 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 8.99 -0.92 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 7.99 -0.93 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 7.00 -0.92 17 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 6.01 -0.92 16 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 5.04 -0.83 17 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 4.11 -0.82 17 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 2.03 -0.69 16 0 58 0
29OCT26 55.00 C 0.90 0.90 0.69 0.73 -0.40 17 45 99 +38
29OCT26 57.50 C 0.00 0.00 0.00 0.19 -0.15 17 0 184 0
29OCT26 60.00 C 0.08 0.08 0.08 0.04 -0.04 18 1 326 -1
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 19 0 85 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 24 0 17 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 28 0 14 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 12 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 90 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 46 0 100 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 11.00 -0.80 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 10.10 -0.72 19 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 9.11 -0.92 18 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 8.13 -0.91 18 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 7.17 -0.90 19 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 6.23 -0.88 19 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 5.27 -0.77 17 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 4.41 -0.77 17 0 0 0
27NOV26 52.50 C 2.42 2.42 2.42 2.56 -0.62 18 1 33 +1
27NOV26 55.00 C 1.43 1.43 1.18 1.31 -0.42 18 35 141 +35
27NOV26 57.50 C 0.00 0.00 0.00 0.57 -0.23 18 0 337 0
27NOV26 60.00 C 0.00 0.00 0.00 0.22 -0.12 19 0 101 0
27NOV26 62.50 C 0.00 0.00 0.00 0.07 -0.05 19 0 40 0
27NOV26 65.00 C 0.00 0.00 0.00 0.02 -0.02 19 0 57 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.06 -0.78 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.10 -0.78 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.24 -0.69 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.28 -0.90 19 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 8.33 -0.89 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.40 -0.88 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.51 -0.85 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.57 -0.73 17 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 4.75 -0.89 17 0 24 0
30DEC26 52.50 C 0.00 0.00 0.00 3.03 -0.63 18 0 3 0
30DEC26 55.00 C 0.00 0.00 0.00 1.83 -0.42 19 0 23 0
30DEC26 57.50 C 0.00 0.00 0.00 0.98 -0.29 19 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 0.47 -0.18 19 0 50 0
30DEC26 62.50 C 0.25 0.25 0.25 0.21 -0.12 19 5 37 +5
30DEC26 65.00 C 0.00 0.00 0.00 0.09 -0.05 19 0 54 0
30DEC26 67.50 C 0.00 0.00 0.00 0.04 -0.02 20 0 23 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 23 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 21 0 18 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 31 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 27 0 18 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 12.36 -0.79 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 11.46 -0.76 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.72 -0.59 19 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 9.81 -0.89 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 8.94 -0.86 19 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 8.09 -0.85 19 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 7.28 -0.83 19 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 6.32 -0.99 17 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.61 -0.74 18 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.06 -0.65 18 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.90 -0.56 19 0 50 0
30MAR27 57.50 C 1.76 1.76 1.76 1.93 -0.37 19 5 7 +5
30MAR27 60.00 C 0.00 0.00 0.00 1.19 -0.33 19 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 0.75 -0.22 19 0 5 0
30MAR27 65.00 C 0.50 0.50 0.46 0.46 -0.17 19 10 20 +10
30MAR27 67.50 C 0.00 0.00 0.00 0.26 -0.12 19 0 40 0
30MAR27 70.00 C 0.00 0.00 0.00 0.15 -0.07 19 0 30 0
30MAR27 72.50 C 0.00 0.00 0.00 0.08 -0.04 19 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.04 -0.03 19 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 0.02 0.00 21 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 11.81 -0.81 0 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 10.95 -0.80 14 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 10.42 -0.49 20 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 9.60 -0.81 20 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 8.81 -0.78 20 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 8.05 -0.76 20 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 7.11 -0.95 18 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 6.45 -0.67 18 0 64 0
29JUN27 52.50 C 0.00 0.00 0.00 4.96 -0.59 19 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 3.73 -0.50 19 0 80 0
29JUN27 57.50 C 0.00 0.00 0.00 2.73 -0.41 19 0 82 0
29JUN27 60.00 C 0.00 0.00 0.00 1.96 -0.32 19 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 1.39 -0.23 20 0 0 0
29JUN27 65.00 C 1.06 1.06 1.06 0.97 -0.23 20 6 17 +6
29JUN27 67.50 C 0.00 0.00 0.00 0.65 -0.17 20 0 10 0
29JUN27 70.00 C 0.00 0.00 0.00 0.43 -0.11 20 0 15 0
29JUN27 72.50 C 0.00 0.00 0.00 0.29 -0.06 20 0 10 0
29JUN27 75.00 C 0.00 0.00 0.00 0.19 -0.05 20 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.12 -0.03 20 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.08 -0.02 20 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.05 -0.01 20 0 5 0
29SEP27 43.00 C 0.00 0.00 0.00 12.04 -0.81 15 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 11.21 -0.81 16 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 10.71 -0.51 20 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 9.93 -0.83 20 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 9.17 -0.82 20 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 8.46 -0.78 20 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 7.53 -1.01 19 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 6.91 -0.71 19 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 5.49 -0.64 19 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 4.28 -0.58 19 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.28 -0.51 20 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 2.48 -0.44 20 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 1.88 -0.33 20 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.44 -0.22 20 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.06 -0.21 20 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.76 -0.19 20 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.54 -0.15 20 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.37 -0.13 20 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.26 -0.10 20 0 2 0
TOTAL CALL 108 4,101 +99
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 100 0 18 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 93 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 78 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 71 0 51 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 64 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 43 0 70 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 193 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 468 0
29SEP26 52.50 P 0.08 0.08 0.08 0.05 +0.04 17 1 253 0
29SEP26 55.00 P 0.84 0.84 0.84 1.21 +0.67 17 15 341 -15
29SEP26 57.50 P 0.00 0.00 0.00 3.64 +0.92 0 0 24 0
29SEP26 60.00 P 0.00 0.00 0.00 6.14 +0.92 0 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 8.64 +0.69 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 11.14 +0.92 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 13.64 +0.92 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 16.14 +0.92 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 18.64 +0.92 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 21.14 +0.92 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.64 +0.92 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 26.14 +0.92 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 28.64 +0.92 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 24 0 16 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 21 0 72 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 19 0 55 0
29OCT26 48.00 P 0.11 0.11 0.11 0.02 +0.01 18 2 92 -2
29OCT26 49.00 P 0.16 0.16 0.16 0.05 +0.03 18 3 317 0
29OCT26 50.00 P 0.00 0.00 0.00 0.10 +0.05 17 0 282 0
29OCT26 52.50 P 0.54 0.66 0.54 0.57 +0.22 17 75 269 +75
29OCT26 55.00 P 1.84 1.84 1.84 1.81 +0.53 18 1 220 -1
29OCT26 57.50 P 3.51 3.51 3.51 3.84 +0.81 20 1 2 +1
29OCT26 60.00 P 0.00 0.00 0.00 6.15 +0.85 20 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 8.64 +0.69 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 11.14 +0.92 0 0 20 0
29OCT26 67.50 P 0.00 0.00 0.00 13.64 +0.92 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 16.14 +0.92 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 18.64 +0.92 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 21.14 +0.92 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 23.64 +0.92 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 26.14 +0.92 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 28.64 +0.92 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 22 0 80 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 20 0 18 0
27NOV26 45.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 31 0
27NOV26 46.00 P 0.00 0.00 0.00 0.04 +0.02 19 0 3 0
27NOV26 47.00 P 0.00 0.00 0.00 0.07 +0.03 19 0 6 0
27NOV26 48.00 P 0.29 0.29 0.29 0.12 +0.04 19 35 42 -35
27NOV26 49.00 P 0.35 0.35 0.35 0.22 +0.09 19 1 45 +1
27NOV26 50.00 P 0.00 0.00 0.00 0.37 +0.13 19 0 161 0
27NOV26 52.50 P 1.10 1.10 1.10 1.05 +0.30 19 1 96 -1
27NOV26 55.00 P 0.00 0.00 0.00 2.30 +0.52 19 0 45 0
27NOV26 57.50 P 0.00 0.00 0.00 4.12 +0.72 20 0 1 0
27NOV26 60.00 P 0.00 0.00 0.00 6.28 +0.93 21 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 8.64 +0.69 0 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 11.14 +0.92 0 0 15 0
27NOV26 67.50 P 0.00 0.00 0.00 13.64 +0.92 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 16.14 +0.92 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 18.64 +0.92 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 21.14 +0.92 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 23.64 +0.92 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 26.14 +0.92 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 20 0 57 0
30DEC26 43.00 P 0.00 0.00 0.00 0.02 0.00 20 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 21 0
30DEC26 46.00 P 0.28 0.28 0.28 0.11 +0.03 19 1 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.17 +0.04 19 0 20 0
30DEC26 48.00 P 0.46 0.46 0.46 0.28 +0.07 19 1 42 0
30DEC26 49.00 P 0.00 0.00 0.00 0.42 +0.10 19 0 36 0
30DEC26 50.00 P 0.00 0.00 0.00 0.62 +0.14 19 0 51 0
30DEC26 52.50 P 0.00 0.00 0.00 1.37 +0.25 19 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 2.66 +0.46 20 0 28 0
30DEC26 57.50 P 0.00 0.00 0.00 4.39 +0.63 20 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 6.48 +0.92 22 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 8.65 +0.70 19 0 15 0
30DEC26 65.00 P 0.00 0.00 0.00 11.14 +0.92 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.64 +0.92 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.14 +0.92 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.64 +0.92 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.14 +0.92 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.66 +0.94 40 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 26.14 +0.92 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 28.64 +0.92 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.09 +0.02 20 0 16 0
30MAR27 43.00 P 0.00 0.00 0.00 0.13 +0.02 19 0 4 0
30MAR27 44.00 P 0.42 0.42 0.42 0.19 +0.03 19 30 30 +30
30MAR27 45.00 P 0.00 0.00 0.00 0.28 +0.05 19 0 17 0
30MAR27 46.00 P 0.62 0.62 0.62 0.39 +0.06 19 5 25 +5
30MAR27 47.00 P 0.00 0.00 0.00 0.54 +0.08 19 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.72 +0.10 20 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.95 +0.14 20 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.22 +0.17 20 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 2.13 +0.27 20 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 3.39 +0.39 20 0 52 0
30MAR27 57.50 P 0.00 0.00 0.00 5.00 +0.53 20 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 6.71 +0.63 19 0 66 0
30MAR27 62.50 P 0.00 0.00 0.00 8.83 +0.50 19 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 11.23 +0.92 21 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 13.64 +0.83 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 16.14 +0.92 0 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 18.64 +0.92 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 21.14 +0.92 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 23.66 +0.94 32 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 26.14 +0.92 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 28.64 +0.92 0 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.31 +0.05 20 0 3 0
29JUN27 44.00 P 0.00 0.00 0.00 0.43 +0.09 20 0 5 0
29JUN27 45.00 P 0.80 0.80 0.80 0.54 +0.07 20 10 11 +10
29JUN27 46.00 P 0.00 0.00 0.00 0.73 +0.13 20 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.93 +0.15 20 0 4 0
29JUN27 48.00 P 0.00 0.00 0.00 1.16 +0.17 20 0 10 0
29JUN27 49.00 P 0.00 0.00 0.00 1.44 +0.21 20 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 1.75 +0.24 20 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 2.73 +0.34 20 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 4.00 +0.45 20 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 5.53 +0.54 21 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 7.34 +0.64 21 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 9.11 +0.47 20 0 0 0
29JUN27 65.00 P 11.40 11.60 11.40 11.47 +1.12 22 4 37 -4
29JUN27 67.50 P 0.00 0.00 0.00 13.75 +0.70 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 16.14 +0.81 0 0 5 0
29JUN27 72.50 P 0.00 0.00 0.00 18.64 +0.91 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 21.14 +0.92 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 23.66 +0.94 29 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 26.14 +0.92 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 28.64 +0.92 0 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.58 +0.05 20 0 4 0
29SEP27 44.00 P 0.00 0.00 0.00 0.76 +0.10 20 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.94 +0.08 20 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 1.17 +0.12 20 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 1.40 +0.12 20 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 1.70 +0.16 20 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 2.00 +0.16 20 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 2.37 +0.21 20 0 5 0
29SEP27 52.50 P 0.00 0.00 0.00 3.42 +0.28 21 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 4.69 +0.35 21 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 6.20 +0.44 21 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 7.92 +0.52 21 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 9.55 +0.32 20 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 11.94 +0.70 22 0 5 0
29SEP27 67.50 P 0.00 0.00 0.00 14.05 +0.63 22 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 16.27 +0.69 22 0 8 0
29SEP27 72.50 P 0.00 0.00 0.00 18.64 +0.78 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 21.14 +0.90 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 23.66 +0.94 26 0 0 0
TOTAL PUT 186 5,297 +64
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$ 71.950
25SEP26 52.00 C 0.00 0.00 0.00 19.95 +0.05 0 0 0 0
25SEP26 53.00 C 0.00 0.00 0.00 18.95 +0.05 0 0 0 0
25SEP26 54.00 C 0.00 0.00 0.00 17.95 +0.05 0 0 0 0
25SEP26 55.00 C 0.00 0.00 0.00 16.95 +0.05 0 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 15.95 +0.05 0 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 14.95 +0.04 0 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 13.95 +0.14 0 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 12.95 +0.14 0 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 11.95 +0.14 0 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 10.96 +0.15 118 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 9.96 +0.15 107 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 8.96 +0.15 97 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 7.96 +0.15 86 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 6.96 +0.15 76 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 5.96 +0.15 65 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 4.96 +0.15 55 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 3.96 +0.15 44 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 2.96 +0.13 34 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 1.97 +0.06 28 0 30 0
25SEP26 71.00 C 0.00 0.00 0.00 1.10 +0.01 31 0 30 0
25SEP26 72.00 C 1.10 1.10 1.10 0.42 -0.10 29 13 236 -13
25SEP26 73.00 C 0.40 0.40 0.32 0.10 -0.10 28 35 248 +25
25SEP26 74.00 C 0.04 0.04 0.04 0.01 -0.06 27 5 124 -5
25SEP26 75.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 90 0
25SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
25SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
25SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
25SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
25SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
25SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
25SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
25SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
25SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
25SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
25SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.97 +0.16 92 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 22.97 +0.16 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.97 +0.15 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 19.47 +0.14 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 16.97 +0.07 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 14.47 +0.14 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 11.97 +0.14 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 9.48 +0.15 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 6.98 +0.15 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 4.49 +0.13 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 2.20 +0.07 26 0 12 0
29SEP26 72.50 C 1.06 1.06 0.62 0.67 +0.02 26 460 543 +249
29SEP26 75.00 C 0.00 0.00 0.00 0.11 -0.01 27 0 1,632 0
29SEP26 77.50 C 0.05 0.05 0.05 0.01 0.00 27 15 1,877 -15
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3,458 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,486 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2,139 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 65 0 308 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 73 0 3,534 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 81 0 618 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 88 0 135 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 96 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 103 0 737 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 109 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 116 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 135 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 141 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 146 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 152 0 63 0
02OCT26 52.00 C 0.00 0.00 0.00 19.98 +0.08 0 0 0 0
02OCT26 53.00 C 0.00 0.00 0.00 18.99 +0.09 73 0 0 0
02OCT26 54.00 C 0.00 0.00 0.00 17.99 +0.09 68 0 0 0
02OCT26 55.00 C 0.00 0.00 0.00 16.99 +0.09 63 0 0 0
02OCT26 56.00 C 0.00 0.00 0.00 15.99 +0.09 58 0 0 0
02OCT26 57.00 C 0.00 0.00 0.00 14.99 +0.08 53 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 13.99 +0.15 48 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 12.99 +0.15 42 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 11.99 +0.15 36 0 0 0
02OCT26 61.00 C 0.00 0.00 0.00 10.99 +0.14 0 0 0 0
02OCT26 62.00 C 0.00 0.00 0.00 9.99 +0.14 0 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 8.99 +0.14 0 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 7.99 +0.14 0 0 0 0
02OCT26 65.00 C 0.00 0.00 0.00 7.00 +0.15 28 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 6.00 +0.13 24 0 0 0
02OCT26 67.00 C 0.00 0.00 0.00 5.02 +0.12 25 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 4.06 +0.10 24 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 3.24 +0.06 28 0 0 0
02OCT26 70.00 C 2.88 2.88 2.88 2.41 +0.10 27 30 30 +30
02OCT26 71.00 C 2.10 2.10 2.10 1.68 +0.06 26 19 19 +19
02OCT26 72.00 C 1.34 1.34 1.34 1.09 +0.03 25 22 113 0
02OCT26 73.00 C 1.10 1.10 0.69 0.66 -0.01 25 62 105 +32
02OCT26 74.00 C 0.72 0.72 0.58 0.37 -0.04 25 90 99 +60
02OCT26 75.00 C 0.47 0.47 0.38 0.19 -0.03 25 45 30 +30
02OCT26 76.00 C 0.00 0.00 0.00 0.09 -0.03 25 0 0 0
02OCT26 77.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
02OCT26 78.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
02OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
02OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
02OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
02OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
02OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
02OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
02OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 23.09 +0.14 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 22.09 +0.14 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 19.60 +0.14 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 17.11 +0.15 27 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 14.80 +0.03 44 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 12.15 +0.15 27 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 9.72 +0.14 26 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 7.40 +0.12 26 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 5.31 +0.10 26 0 118 0
29OCT26 70.00 C 0.00 0.00 0.00 3.65 +0.10 27 0 338 0
29OCT26 72.50 C 2.63 2.63 2.62 2.23 +0.13 26 60 1,259 +36
29OCT26 75.00 C 1.50 1.50 1.50 1.24 +0.07 26 10 705 0
29OCT26 77.50 C 0.87 0.87 0.80 0.64 +0.03 26 130 965 0
29OCT26 80.00 C 0.45 0.45 0.37 0.31 +0.01 26 159 935 +39
29OCT26 82.50 C 0.00 0.00 0.00 0.14 0.00 26 0 439 0
29OCT26 85.00 C 0.00 0.00 0.00 0.06 0.00 26 0 385 0
29OCT26 87.50 C 0.00 0.00 0.00 0.02 0.00 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 36 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 41 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 22.22 +0.15 31 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 19.94 +0.01 45 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 17.51 +0.02 41 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 15.03 -0.05 36 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 12.42 -0.25 27 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 10.14 +0.11 27 0 13 0
27NOV26 65.00 C 0.00 0.00 0.00 8.01 +0.08 27 0 30 0
27NOV26 67.50 C 0.00 0.00 0.00 6.30 +0.19 28 0 238 0
27NOV26 70.00 C 4.98 4.98 4.98 4.63 +0.09 28 20 263 +20
27NOV26 72.50 C 0.00 0.00 0.00 3.27 +0.06 27 0 391 0
27NOV26 75.00 C 2.66 2.66 2.19 2.22 +0.04 27 21 643 +20
27NOV26 77.50 C 0.00 0.00 0.00 1.45 +0.02 27 0 532 0
27NOV26 80.00 C 0.00 0.00 0.00 0.91 -0.01 27 0 392 0
27NOV26 82.50 C 0.73 0.73 0.73 0.55 -0.01 27 30 331 0
27NOV26 85.00 C 0.00 0.00 0.00 0.32 -0.01 27 0 80 0
27NOV26 87.50 C 0.00 0.00 0.00 0.18 -0.01 27 0 236 0
27NOV26 90.00 C 0.00 0.00 0.00 0.10 0.00 27 0 112 0
27NOV26 92.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 60 0
27NOV26 95.00 C 0.00 0.00 0.00 0.03 0.00 27 0 30 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 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 24.59 +0.02 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.61 +0.02 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.64 +0.02 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.22 +0.02 40 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.82 +0.02 37 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.46 +0.06 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 12.79 -0.26 26 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 10.62 +0.11 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.62 +0.09 26 0 120 0
30DEC26 67.50 C 7.33 7.33 7.33 7.02 +0.17 28 30 113 0
30DEC26 70.00 C 5.47 5.51 5.40 5.42 +0.13 27 154 1,632 +90
30DEC26 72.50 C 4.17 4.17 3.99 4.08 +0.08 27 60 2,127 +30
30DEC26 75.00 C 3.36 3.36 2.99 2.99 +0.11 27 57 1,716 +2
30DEC26 77.50 C 0.00 0.00 0.00 2.15 +0.04 27 0 2,173 0
30DEC26 80.00 C 1.78 1.78 1.48 1.50 +0.05 27 105 2,776 -45
30DEC26 82.50 C 0.00 0.00 0.00 1.04 0.00 27 0 1,531 0
30DEC26 85.00 C 0.87 0.87 0.87 0.70 0.00 27 30 2,854 0
30DEC26 87.50 C 0.61 0.61 0.60 0.46 0.00 27 60 3,547 +30
30DEC26 90.00 C 0.34 0.36 0.34 0.30 0.00 27 4 632 +4
30DEC26 92.50 C 0.00 0.00 0.00 0.19 0.00 27 0 209 0
30DEC26 95.00 C 0.00 0.00 0.00 0.12 0.00 27 0 1,628 0
30DEC26 97.50 C 0.00 0.00 0.00 0.07 0.00 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 0.03 +0.01 27 0 287 0
30DEC26 105.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 38,364 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 27 0 9 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 28 0 280 0
30MAR27 48.00 C 0.00 0.00 0.00 25.21 0.00 40 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 24.29 -0.01 39 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.40 +0.04 39 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.02 +0.03 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.78 +0.12 34 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.53 +0.11 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 14.41 +0.10 31 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 12.06 +0.08 27 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 10.29 +0.07 27 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 8.94 +0.16 29 0 150 0
30MAR27 70.00 C 0.00 0.00 0.00 7.45 +0.13 28 0 600 0
30MAR27 72.50 C 0.00 0.00 0.00 6.15 +0.11 28 0 575 0
30MAR27 75.00 C 0.00 0.00 0.00 5.03 +0.09 28 0 1,072 0
30MAR27 77.50 C 0.00 0.00 0.00 4.08 +0.04 28 0 712 0
30MAR27 80.00 C 0.00 0.00 0.00 3.29 +0.03 28 0 218 0
30MAR27 82.50 C 0.00 0.00 0.00 2.63 +0.01 28 0 287 0
30MAR27 85.00 C 0.00 0.00 0.00 2.08 0.00 28 0 238 0
30MAR27 87.50 C 0.00 0.00 0.00 1.63 0.00 28 0 606 0
30MAR27 90.00 C 0.00 0.00 0.00 1.27 +0.01 28 0 453 0
30MAR27 92.50 C 0.00 0.00 0.00 0.98 0.00 28 0 217 0
30MAR27 95.00 C 0.00 0.00 0.00 0.71 -0.03 27 0 34 0
30MAR27 97.50 C 0.00 0.00 0.00 0.56 0.00 28 0 84 0
30MAR27 100.00 C 0.00 0.00 0.00 0.42 -0.01 27 0 53 0
30MAR27 102.50 C 0.00 0.00 0.00 0.33 0.00 28 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.25 0.00 28 0 12 0
30MAR27 107.50 C 0.00 0.00 0.00 0.18 -0.01 28 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 25.21 0.00 32 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 24.29 -0.01 32 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 23.40 +0.04 32 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 21.02 +0.03 29 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 18.78 +0.12 28 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 16.66 -0.38 28 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 15.16 +0.11 31 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 13.30 +0.10 30 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 11.24 +0.08 28 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 10.01 +0.08 29 0 55 0
29JUN27 70.00 C 0.00 0.00 0.00 8.61 +0.07 29 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 7.37 +0.06 29 0 62 0
29JUN27 75.00 C 0.00 0.00 0.00 6.25 +0.05 29 0 47 0
29JUN27 77.50 C 0.00 0.00 0.00 5.27 +0.04 29 0 90 0
29JUN27 80.00 C 0.00 0.00 0.00 4.45 +0.03 28 0 190 0
29JUN27 82.50 C 0.00 0.00 0.00 3.71 +0.03 28 0 150 0
29JUN27 85.00 C 0.00 0.00 0.00 3.10 +0.03 28 0 163 0
29JUN27 87.50 C 0.00 0.00 0.00 2.57 +0.01 28 0 156 0
29JUN27 90.00 C 0.00 0.00 0.00 2.11 +0.01 28 0 100 0
29JUN27 92.50 C 0.00 0.00 0.00 1.75 +0.01 28 0 136 0
29JUN27 95.00 C 0.00 0.00 0.00 1.38 -0.01 28 0 186 0
29JUN27 97.50 C 0.00 0.00 0.00 1.14 0.00 28 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.92 +0.01 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 23.45 +0.09 29 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 21.29 +0.14 29 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 19.26 +0.14 29 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 17.35 +0.14 29 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 15.56 +0.14 29 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 13.87 +0.13 29 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 12.58 +0.14 30 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 11.10 +0.06 30 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 9.76 +0.06 29 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 8.53 +0.03 29 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 7.46 +0.09 29 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 6.48 +0.02 29 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 5.64 +0.01 29 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 4.91 +0.04 29 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 4.32 +0.08 29 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 3.76 +0.08 29 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 3.26 +0.05 29 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 2.72 -0.03 29 0 2 0
29SEP27 95.00 C 0.00 0.00 0.00 2.32 -0.02 29 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 2.08 +0.04 29 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 1.78 +0.05 29 0 0 0
TOTAL CALL 1,726 94,896 +638
25SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
25SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
25SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
25SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
25SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
25SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 163 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 0.00 140 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
25SEP26 70.00 P 0.04 0.04 0.04 0.02 -0.08 30 10 45 0
25SEP26 71.00 P 0.00 0.00 0.00 0.11 -0.19 28 0 76 0
25SEP26 72.00 P 0.42 0.42 0.42 0.44 -0.27 27 13 93 +13
25SEP26 73.00 P 0.00 0.00 0.00 1.11 -0.27 24 0 98 0
25SEP26 74.00 P 0.00 0.00 0.00 2.06 -0.19 28 0 195 0
25SEP26 75.00 P 0.00 0.00 0.00 3.05 -0.16 0 0 0 0
25SEP26 76.00 P 0.00 0.00 0.00 4.05 -0.15 0 0 0 0
25SEP26 77.00 P 0.00 0.00 0.00 5.05 -0.15 0 0 0 0
25SEP26 78.00 P 0.00 0.00 0.00 6.05 -0.15 0 0 0 0
25SEP26 79.00 P 0.00 0.00 0.00 7.05 -0.15 0 0 0 0
25SEP26 80.00 P 0.00 0.00 0.00 8.05 -0.15 0 0 0 0
25SEP26 81.00 P 0.00 0.00 0.00 9.05 -0.15 0 0 0 0
25SEP26 82.00 P 0.00 0.00 0.00 10.05 -0.15 0 0 0 0
25SEP26 83.00 P 0.00 0.00 0.00 11.05 -0.15 0 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 12.05 -0.15 0 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 13.05 -0.15 0 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 14.05 -0.15 0 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 15.05 -0.15 0 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 16.05 -0.15 0 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 17.05 -0.15 0 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 18.05 -0.15 0 0 0 0
25SEP26 91.00 P 0.00 0.00 0.00 19.05 -0.15 0 0 0 0
25SEP26 92.00 P 0.00 0.00 0.00 20.05 -0.15 0 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 21.05 -0.15 0 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 22.05 -0.15 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 123 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 117 0 330 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 103 0 330 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1,008 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 75 0 1,839 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 622 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 418 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,078 0
29SEP26 67.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 795 0
29SEP26 70.00 P 0.22 0.22 0.21 0.22 -0.08 26 40 6,123 -40
29SEP26 72.50 P 0.89 1.20 0.89 1.17 -0.13 26 336 2,014 -21
29SEP26 75.00 P 0.00 0.00 0.00 3.13 -0.16 26 0 1,225 0
29SEP26 77.50 P 5.50 5.50 5.50 5.55 -0.15 0 5 1,112 -5
29SEP26 80.00 P 0.00 0.00 0.00 8.05 -0.15 0 0 2,377 0
29SEP26 82.50 P 0.00 0.00 0.00 10.55 -0.15 0 0 150 -638
29SEP26 85.00 P 0.00 0.00 0.00 13.05 -0.15 0 0 130 0
29SEP26 87.50 P 0.00 0.00 0.00 15.55 -0.15 0 0 90 0
29SEP26 90.00 P 18.15 18.15 18.15 18.05 -0.15 0 5 60 0
29SEP26 92.50 P 0.00 0.00 0.00 20.55 -0.15 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 23.05 -0.15 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 25.55 -0.15 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 28.05 -0.15 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 30.55 -0.15 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 33.05 -0.15 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 35.55 -0.15 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 38.05 -0.15 0 0 30 0
29SEP26 112.50 P 0.00 0.00 0.00 40.55 -0.15 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 43.05 -0.15 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 45.55 -0.15 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 48.05 -0.15 0 0 0 0
02OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 62 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 41 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
02OCT26 66.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
02OCT26 67.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
02OCT26 68.00 P 0.00 0.00 0.00 0.07 -0.05 25 0 0 0
02OCT26 69.00 P 0.22 0.22 0.22 0.17 -0.07 25 30 30 +30
02OCT26 70.00 P 0.41 0.41 0.41 0.35 -0.11 25 30 180 +30
02OCT26 71.00 P 0.45 0.68 0.45 0.62 -0.18 24 160 160 -20
02OCT26 72.00 P 0.77 0.78 0.77 1.04 -0.19 24 46 68 +46
02OCT26 73.00 P 0.00 0.00 0.00 1.60 -0.21 23 0 0 0
02OCT26 74.00 P 0.00 0.00 0.00 2.30 -0.19 22 0 0 0
02OCT26 75.00 P 0.00 0.00 0.00 3.13 -0.25 21 0 0 0
02OCT26 76.00 P 0.00 0.00 0.00 4.11 -0.17 25 0 0 0
02OCT26 77.00 P 0.00 0.00 0.00 5.06 -0.16 24 0 0 0
02OCT26 78.00 P 0.00 0.00 0.00 6.05 -0.15 0 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 7.05 -0.15 0 0 0 0
02OCT26 80.00 P 0.00 0.00 0.00 8.05 -0.15 0 0 0 0
02OCT26 81.00 P 0.00 0.00 0.00 9.05 -0.15 0 0 0 0
02OCT26 82.00 P 0.00 0.00 0.00 10.05 -0.15 0 0 0 0
02OCT26 83.00 P 0.00 0.00 0.00 11.05 -0.15 0 0 0 0
02OCT26 84.00 P 0.00 0.00 0.00 12.05 -0.15 0 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 13.05 -0.15 0 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 14.05 -0.15 0 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 15.05 -0.15 0 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 16.05 -0.15 0 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 17.05 -0.15 0 0 0 0
02OCT26 90.00 P 0.00 0.00 0.00 18.05 -0.15 0 0 0 0
02OCT26 91.00 P 0.00 0.00 0.00 19.05 -0.15 0 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 20.05 -0.15 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 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 39 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 0.10 0.10 0.10 0.03 0.00 27 60 187 +58
29OCT26 62.50 P 0.00 0.00 0.00 0.09 -0.01 26 0 302 0
29OCT26 65.00 P 0.32 0.32 0.32 0.27 -0.02 26 40 289 -33
29OCT26 67.50 P 0.00 0.00 0.00 0.68 -0.05 26 0 2,597 0
29OCT26 70.00 P 1.40 1.40 1.40 1.39 -0.13 26 15 2,247 +15
29OCT26 72.50 P 0.00 0.00 0.00 2.49 -0.18 25 0 1,526 0
29OCT26 75.00 P 0.00 0.00 0.00 4.00 -0.24 25 0 1,058 0
29OCT26 77.50 P 6.00 6.00 6.00 6.02 -0.13 26 5 828 +5
29OCT26 80.00 P 0.00 0.00 0.00 8.21 -0.14 26 0 507 0
29OCT26 82.50 P 0.00 0.00 0.00 10.58 -0.14 26 0 41 0
29OCT26 85.00 P 0.00 0.00 0.00 13.05 -0.15 0 0 30 0
29OCT26 87.50 P 0.00 0.00 0.00 15.55 -0.15 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 18.05 -0.15 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 20.55 -0.15 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 23.05 -0.15 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 25.55 -0.15 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 28.05 -0.15 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 30.55 -0.15 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 120 0
27NOV26 57.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 210 0
27NOV26 60.00 P 0.00 0.00 0.00 0.16 -0.02 27 0 150 0
27NOV26 62.50 P 0.46 0.46 0.46 0.37 -0.03 27 15 180 +15
27NOV26 65.00 P 0.86 0.86 0.86 0.75 -0.06 27 30 333 +30
27NOV26 67.50 P 0.00 0.00 0.00 1.36 -0.09 27 0 658 0
27NOV26 70.00 P 1.99 2.23 1.95 2.22 -0.14 27 78 413 +18
27NOV26 72.50 P 0.00 0.00 0.00 3.32 -0.17 26 0 767 0
27NOV26 75.00 P 4.73 4.93 4.73 4.78 -0.24 26 90 443 0
27NOV26 77.50 P 0.00 0.00 0.00 6.63 -0.15 27 0 707 0
27NOV26 80.00 P 0.00 0.00 0.00 8.63 -0.15 27 0 687 0
27NOV26 82.50 P 0.00 0.00 0.00 10.81 -0.15 27 0 75 0
27NOV26 85.00 P 0.00 0.00 0.00 13.13 -0.16 26 0 58 0
27NOV26 87.50 P 0.00 0.00 0.00 15.56 -0.15 27 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 18.05 -0.15 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 20.55 -0.15 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 23.05 -0.15 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 25.55 -0.15 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 28.05 -0.15 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 30.55 -0.15 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.01 -0.01 27 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 189 0
30DEC26 57.50 P 0.00 0.00 0.00 0.18 -0.01 27 0 276 0
30DEC26 60.00 P 0.00 0.00 0.00 0.37 -0.03 27 0 166 0
30DEC26 62.50 P 0.00 0.00 0.00 0.69 -0.04 27 0 684 0
30DEC26 65.00 P 0.00 0.00 0.00 1.21 -0.05 27 0 997 0
30DEC26 67.50 P 0.00 0.00 0.00 1.93 -0.06 27 0 597 0
30DEC26 70.00 P 2.81 2.83 2.77 2.80 -0.10 26 126 1,665 0
30DEC26 72.50 P 0.00 0.00 0.00 3.96 -0.19 26 0 1,083 0
30DEC26 75.00 P 5.33 5.33 5.33 5.38 -0.26 26 21 2,398 0
30DEC26 77.50 P 0.00 0.00 0.00 7.15 -0.13 26 0 1,820 0
30DEC26 80.00 P 9.00 9.00 9.00 9.00 -0.09 26 10 4,073 0
30DEC26 82.50 P 0.00 0.00 0.00 11.11 -0.14 26 0 4,133 0
30DEC26 85.00 P 0.00 0.00 0.00 13.32 +0.03 26 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 15.65 -0.15 26 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 18.07 -0.14 27 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 20.55 -0.15 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 23.05 -0.15 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.55 -0.15 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 28.05 -0.15 0 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 30.55 -0.15 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 33.05 -0.15 0 0 3,800 0
30DEC26 107.50 P 0.00 0.00 0.00 35.55 -0.15 0 0 150 0
30DEC26 110.00 P 0.00 0.00 0.00 38.05 -0.15 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.11 0.00 28 0 4 0
30MAR27 50.00 P 0.00 0.00 0.00 0.14 -0.01 28 0 160 0
30MAR27 52.50 P 0.00 0.00 0.00 0.26 -0.02 28 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 0.46 -0.02 28 0 97 0
30MAR27 57.50 P 0.00 0.00 0.00 0.75 -0.04 28 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.17 -0.05 28 0 56 0
30MAR27 62.50 P 0.00 0.00 0.00 1.74 -0.06 28 0 7,615 0
30MAR27 65.00 P 0.00 0.00 0.00 2.42 -0.10 28 0 210 0
30MAR27 67.50 P 0.00 0.00 0.00 3.23 -0.13 27 0 259 0
30MAR27 70.00 P 0.00 0.00 0.00 4.21 -0.10 27 0 550 0
30MAR27 72.50 P 5.41 5.41 5.41 5.40 -0.19 27 50 1,143 +50
30MAR27 75.00 P 6.80 6.80 6.80 6.78 -0.23 27 30 1,563 +30
30MAR27 77.50 P 0.00 0.00 0.00 8.53 +0.05 27 0 521 0
30MAR27 80.00 P 0.00 0.00 0.00 10.27 +0.05 27 0 102 0
30MAR27 82.50 P 0.00 0.00 0.00 12.14 -0.15 27 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 13.90 -0.09 26 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 16.00 -0.10 25 0 28 0
30MAR27 90.00 P 0.00 0.00 0.00 18.26 -0.04 25 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 20.76 -0.15 27 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.13 -0.15 28 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.56 -0.15 27 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 28.05 -0.15 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 30.55 -0.15 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 33.05 -0.15 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 35.55 -0.15 0 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.31 -0.01 28 0 60 0
29JUN27 49.00 P 0.00 0.00 0.00 0.38 -0.01 28 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.46 -0.01 28 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 0.70 -0.02 28 0 21 0
29JUN27 55.00 P 0.00 0.00 0.00 1.08 -0.03 28 0 36 0
29JUN27 57.50 P 0.00 0.00 0.00 1.57 -0.03 28 0 37 0
29JUN27 60.00 P 0.00 0.00 0.00 2.19 -0.04 28 0 143 0
29JUN27 62.50 P 0.00 0.00 0.00 2.89 -0.06 28 0 163 0
29JUN27 65.00 P 0.00 0.00 0.00 3.68 -0.11 28 0 118 0
29JUN27 67.50 P 0.00 0.00 0.00 4.63 -0.11 28 0 33 0
29JUN27 70.00 P 0.00 0.00 0.00 5.72 -0.09 27 0 131 0
29JUN27 72.50 P 0.00 0.00 0.00 7.00 -0.09 27 0 126 0
29JUN27 75.00 P 0.00 0.00 0.00 8.39 -0.10 27 0 240 0
29JUN27 77.50 P 0.00 0.00 0.00 9.89 -0.11 27 0 480 0
29JUN27 80.00 P 0.00 0.00 0.00 11.54 -0.16 26 0 240 0
29JUN27 82.50 P 0.00 0.00 0.00 13.29 -0.09 26 0 180 0
29JUN27 85.00 P 0.00 0.00 0.00 15.16 -0.10 26 0 90 0
29JUN27 87.50 P 0.00 0.00 0.00 17.12 -0.10 26 0 0 0
29JUN27 90.00 P 19.19 19.19 17.58 19.27 +0.02 26 5 5 +5
29JUN27 92.50 P 0.00 0.00 0.00 21.35 +0.05 26 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 23.47 -0.03 25 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 26.09 -0.14 28 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 28.36 -0.15 28 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 30.71 -0.15 28 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.86 -0.01 29 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 1.26 -0.01 29 0 6 0
29SEP27 55.00 P 0.00 0.00 0.00 1.76 -0.01 29 0 6 0
29SEP27 57.50 P 0.00 0.00 0.00 2.38 -0.01 29 0 27 0
29SEP27 60.00 P 0.00 0.00 0.00 3.10 -0.01 29 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 3.93 -0.02 30 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 4.87 +0.06 29 0 33 0
29SEP27 67.50 P 0.00 0.00 0.00 5.89 -0.12 29 0 21 0
29SEP27 70.00 P 0.00 0.00 0.00 7.10 -0.05 29 0 31 0
29SEP27 72.50 P 0.00 0.00 0.00 8.39 -0.05 29 0 25 0
29SEP27 75.00 P 0.00 0.00 0.00 9.79 -0.05 29 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 11.28 -0.09 29 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 12.87 -0.08 29 0 3 0
29SEP27 82.50 P 0.00 0.00 0.00 14.61 -0.04 28 0 0 0
29SEP27 85.00 P 16.29 16.29 16.29 16.45 -0.05 29 70 70 +70
29SEP27 87.50 P 0.00 0.00 0.00 18.49 -0.08 29 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 20.45 -0.09 29 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 22.50 -0.09 29 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 24.57 -0.11 29 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 26.74 -0.10 29 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 28.92 -0.11 29 0 0 0
TOTAL PUT 1,320 72,486 -342
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$ 8.285
29SEP26 4.70 C 0.00 0.00 0.00 3.59 +0.06 195 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.49 +0.06 188 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.39 +0.06 181 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.29 +0.06 175 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.04 +0.06 159 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.79 +0.06 143 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.54 +0.06 128 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.29 +0.06 114 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.04 +0.06 101 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.79 +0.06 87 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 1.54 +0.06 75 0 465 0
29SEP26 7.00 C 0.00 0.00 0.00 1.29 +0.04 62 0 828 0
29SEP26 7.25 C 0.00 0.00 0.00 1.04 +0.08 51 0 1,251 0
29SEP26 7.50 C 0.00 0.00 0.00 0.79 +0.08 39 0 619 0
29SEP26 7.75 C 0.55 0.55 0.55 0.54 +0.08 27 5 384 -5
29SEP26 8.00 C 0.00 0.00 0.00 0.29 +0.06 15 0 1,564 0
29SEP26 8.25 C 0.09 0.09 0.09 0.09 +0.02 17 30 1,749 -30
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 18 0 295 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 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 54 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 3.60 +0.06 68 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.50 +0.06 64 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.40 +0.06 60 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.30 +0.06 55 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.05 +0.06 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.80 +0.06 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.55 +0.06 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.30 +0.06 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.04 +0.04 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.79 +0.04 0 0 105 0
29OCT26 6.75 C 0.00 0.00 0.00 1.54 +0.04 0 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 1.30 +0.04 0 0 434 0
29OCT26 7.25 C 0.00 0.00 0.00 1.06 +0.07 21 0 240 0
29OCT26 7.50 C 0.00 0.00 0.00 0.82 +0.07 21 0 384 0
29OCT26 7.75 C 0.00 0.00 0.00 0.59 +0.06 20 0 511 0
29OCT26 8.00 C 0.00 0.00 0.00 0.38 +0.02 18 0 662 0
29OCT26 8.25 C 0.00 0.00 0.00 0.23 +0.03 19 0 919 0
29OCT26 8.50 C 0.00 0.00 0.00 0.13 +0.02 20 0 1,015 0
29OCT26 8.75 C 0.06 0.06 0.06 0.06 0.00 20 40 492 +40
29OCT26 9.00 C 0.03 0.03 0.03 0.03 0.00 21 30 146 +30
29OCT26 9.25 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 60 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 3.30 +0.05 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 3.05 +0.05 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.80 +0.05 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.55 +0.05 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.30 +0.04 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.05 +0.04 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.80 +0.04 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.56 +0.04 0 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 1.31 +0.03 0 0 155 0
27NOV26 7.25 C 0.00 0.00 0.00 1.09 +0.07 21 0 414 0
27NOV26 7.50 C 0.00 0.00 0.00 0.87 +0.07 21 0 175 0
27NOV26 7.75 C 0.00 0.00 0.00 0.64 +0.04 19 0 1,280 0
27NOV26 8.00 C 0.00 0.00 0.00 0.47 +0.05 20 0 120 0
27NOV26 8.25 C 0.00 0.00 0.00 0.32 +0.03 20 0 380 0
27NOV26 8.50 C 0.00 0.00 0.00 0.21 +0.02 20 0 345 0
27NOV26 8.75 C 0.00 0.00 0.00 0.13 +0.01 20 0 309 0
27NOV26 9.00 C 0.00 0.00 0.00 0.08 +0.01 21 0 325 0
27NOV26 9.25 C 0.00 0.00 0.00 0.05 +0.01 21 0 225 0
27NOV26 9.50 C 0.00 0.00 0.00 0.03 0.00 22 0 114 0
27NOV26 9.75 C 0.00 0.00 0.00 0.02 0.00 23 0 6 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 120 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.60 +0.04 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.50 +0.04 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.40 +0.04 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.30 +0.04 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.05 +0.04 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.81 +0.04 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.56 +0.04 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.31 +0.04 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.07 +0.05 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.82 +0.04 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.58 +0.04 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.34 +0.04 19 0 19 0
30DEC26 7.25 C 0.00 0.00 0.00 1.11 +0.07 20 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.88 +0.06 19 0 114 0
30DEC26 7.75 C 0.00 0.00 0.00 0.66 +0.05 17 0 493 0
30DEC26 8.00 C 0.00 0.00 0.00 0.49 +0.03 18 0 486 0
30DEC26 8.25 C 0.00 0.00 0.00 0.36 +0.03 20 0 94 0
30DEC26 8.50 C 0.00 0.00 0.00 0.25 +0.02 20 0 47 0
30DEC26 8.75 C 0.00 0.00 0.00 0.16 +0.01 20 0 255 0
30DEC26 9.00 C 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 0.00 20 0 6 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
30MAR27 4.70 C 0.00 0.00 0.00 3.60 +0.04 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.50 +0.04 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.40 +0.04 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.30 +0.04 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.06 +0.04 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.81 +0.04 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.56 +0.04 0 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 2.32 +0.04 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.07 +0.04 0 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.83 +0.04 17 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 1.59 +0.04 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.36 +0.03 20 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 1.13 +0.06 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.93 +0.06 20 0 14 0
30MAR27 7.75 C 0.00 0.00 0.00 0.75 +0.06 20 0 10 0
30MAR27 8.00 C 0.00 0.00 0.00 0.61 +0.05 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.46 +0.03 20 0 8 0
30MAR27 8.50 C 0.00 0.00 0.00 0.36 +0.03 20 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.27 +0.03 20 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.20 +0.02 20 0 60 0
30MAR27 9.25 C 0.00 0.00 0.00 0.13 0.00 19 0 390 0
30MAR27 9.50 C 0.00 0.00 0.00 0.10 +0.01 19 0 270 0
30MAR27 9.75 C 0.00 0.00 0.00 0.07 +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 0.03 +0.01 21 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 3.60 +0.04 0 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.50 +0.04 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.40 +0.04 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.30 +0.04 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.06 +0.04 0 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.81 +0.04 0 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.56 +0.04 0 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.32 +0.04 0 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.08 +0.03 18 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.86 +0.04 22 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.63 +0.05 22 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.42 +0.06 22 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.21 +0.09 21 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.99 +0.05 19 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.82 +0.04 19 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.68 +0.03 19 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.57 +0.04 19 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.45 +0.02 19 0 2 0
29JUN27 8.75 C 0.00 0.00 0.00 0.36 +0.01 19 0 30 0
29JUN27 9.00 C 0.00 0.00 0.00 0.29 +0.01 19 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.22 +0.01 19 0 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.17 +0.01 19 0 90 0
29JUN27 9.75 C 0.00 0.00 0.00 0.13 0.00 19 0 30 0
29JUN27 10.00 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.06 0.00 19 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 3.06 +0.04 0 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.81 +0.04 0 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.57 +0.04 0 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.33 +0.04 19 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.10 +0.04 20 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.88 +0.04 20 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.66 +0.04 20 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.46 +0.04 20 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.26 +0.03 19 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.10 +0.04 19 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.93 +0.03 19 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.79 +0.03 19 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.66 +0.03 19 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.56 +0.03 19 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.46 +0.02 19 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.39 +0.02 19 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.33 +0.02 19 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.27 +0.02 20 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.22 +0.02 19 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.18 +0.02 20 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.12 +0.01 20 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
TOTAL CALL 105 19,710 +35
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 220 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 205 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 171 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 155 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 139 0 154 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 123 0 184 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 108 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 94 0 390 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1,321 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 65 0 1,670 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 52 0 281 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 414 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 588 0
29SEP26 8.25 P 0.06 0.06 0.06 0.06 -0.04 20 8 179 +8
29SEP26 8.50 P 0.00 0.00 0.00 0.22 -0.08 16 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.47 -0.07 29 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.72 -0.07 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.97 -0.07 51 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.22 -0.07 61 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.47 -0.07 71 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.72 -0.07 80 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.22 -0.07 97 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.72 -0.07 113 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 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 0.01 0.00 52 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 34 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29OCT26 7.50 P 0.00 0.00 0.00 0.02 0.00 23 0 362 0
29OCT26 7.75 P 0.00 0.00 0.00 0.04 -0.01 21 0 776 0
29OCT26 8.00 P 0.09 0.09 0.09 0.09 -0.03 20 4 570 +4
29OCT26 8.25 P 0.00 0.00 0.00 0.18 -0.05 20 0 156 0
29OCT26 8.50 P 0.00 0.00 0.00 0.33 -0.06 21 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.51 -0.06 20 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.73 -0.07 21 0 30 0
29OCT26 9.25 P 0.00 0.00 0.00 0.97 -0.07 23 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.24 -0.05 33 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.49 -0.05 38 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.74 -0.05 42 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.24 -0.05 50 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.74 -0.05 58 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 0.01 0.00 53 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 55 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 22 0 20 0
27NOV26 7.25 P 0.00 0.00 0.00 0.02 -0.01 21 0 30 0
27NOV26 7.50 P 0.00 0.00 0.00 0.05 -0.01 22 0 432 0
27NOV26 7.75 P 0.00 0.00 0.00 0.09 -0.02 21 0 1,916 0
27NOV26 8.00 P 0.16 0.16 0.16 0.16 -0.03 21 15 139 +15
27NOV26 8.25 P 0.00 0.00 0.00 0.27 -0.04 22 0 473 0
27NOV26 8.50 P 0.00 0.00 0.00 0.41 -0.05 22 0 90 0
27NOV26 8.75 P 0.00 0.00 0.00 0.58 -0.04 22 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.76 -0.07 20 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.98 -0.07 20 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.25 -0.05 27 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.51 -0.03 33 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.75 -0.04 34 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.25 -0.04 41 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.74 -0.05 45 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 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 47 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 190 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.05 -0.02 19 0 226 0
30DEC26 7.50 P 0.00 0.00 0.00 0.10 -0.02 20 0 187 0
30DEC26 7.75 P 0.00 0.00 0.00 0.17 -0.03 20 0 129 0
30DEC26 8.00 P 0.00 0.00 0.00 0.27 -0.02 20 0 375 0
30DEC26 8.25 P 0.00 0.00 0.00 0.38 -0.04 19 0 118 0
30DEC26 8.50 P 0.00 0.00 0.00 0.55 -0.03 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.72 -0.07 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.92 -0.07 19 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.14 -0.07 19 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.38 -0.04 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.61 -0.04 20 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.86 -0.04 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.35 -0.04 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.84 -0.04 24 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.01 -0.01 19 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 47 0
30MAR27 6.75 P 0.00 0.00 0.00 0.05 0.00 21 0 300 0
30MAR27 7.00 P 0.00 0.00 0.00 0.08 -0.01 20 0 160 0
30MAR27 7.25 P 0.00 0.00 0.00 0.12 -0.02 20 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.18 -0.02 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.26 -0.02 19 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 0.36 -0.03 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.48 -0.04 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.63 -0.04 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.80 -0.06 19 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.00 -0.05 20 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.20 -0.04 19 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.42 -0.04 20 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.65 -0.04 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.88 -0.04 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.36 -0.05 22 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.85 -0.05 23 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 25 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 40 0
29JUN27 6.25 P 0.00 0.00 0.00 0.03 0.00 20 0 70 0
29JUN27 6.50 P 0.00 0.00 0.00 0.05 -0.01 20 0 150 0
29JUN27 6.75 P 0.00 0.00 0.00 0.07 -0.02 19 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.11 -0.02 19 0 113 0
29JUN27 7.25 P 0.00 0.00 0.00 0.17 -0.02 19 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.24 -0.02 19 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 0.32 -0.02 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.43 -0.02 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.55 -0.03 19 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.69 -0.06 19 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.86 -0.06 19 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.04 -0.06 19 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.24 -0.03 19 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.45 -0.03 19 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.67 -0.04 20 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.90 -0.04 20 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.37 -0.04 21 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.86 -0.04 23 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.01 0.00 20 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 0.03 -0.01 19 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.12 -0.01 20 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.16 -0.02 19 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.23 -0.02 20 0 18 0
29SEP27 7.50 P 0.00 0.00 0.00 0.31 -0.02 20 0 8 0
29SEP27 7.75 P 0.00 0.00 0.00 0.40 -0.03 20 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.51 -0.04 20 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.64 -0.04 20 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.79 -0.03 20 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.95 -0.04 20 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.13 -0.02 20 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.31 -0.04 20 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.51 -0.03 20 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.71 -0.04 20 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.93 -0.04 20 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.39 -0.04 21 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.86 -0.04 21 0 0 0
TOTAL PUT 27 14,872 +27
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$ 19.260
29SEP26 8.50 C 0.00 0.00 0.00 10.76 -0.10 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 10.51 -0.03 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 10.26 -0.02 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 10.01 -0.03 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 9.76 -0.02 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 9.51 -0.02 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 9.26 -0.03 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.76 +0.03 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 8.26 +0.03 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.76 +0.02 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.26 +0.02 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.76 +0.02 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.26 +0.02 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.76 +0.02 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.26 +0.02 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.76 -0.08 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.26 +0.02 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.77 +0.04 75 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.27 +0.03 65 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.77 +0.03 55 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.27 +0.03 45 0 50 0
29SEP26 17.50 C 0.00 0.00 0.00 1.77 +0.03 35 0 446 0
29SEP26 18.00 C 0.00 0.00 0.00 1.27 +0.03 26 0 521 0
29SEP26 18.50 C 0.00 0.00 0.00 0.79 +0.02 25 0 2,463 0
29SEP26 19.00 C 0.29 0.31 0.28 0.38 +0.02 24 300 4,825 +200
29SEP26 19.50 C 0.00 0.00 0.00 0.15 +0.01 27 0 3,030 0
29SEP26 20.00 C 0.00 0.00 0.00 0.04 0.00 27 0 1,280 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 115 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 10.29 +0.01 91 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 10.04 0.00 86 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 9.79 +0.01 81 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 9.54 +0.01 76 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 9.29 0.00 70 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 8.79 +0.03 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 8.29 +0.03 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 7.79 +0.03 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 7.29 +0.02 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.80 +0.03 54 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 6.30 +0.03 47 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.80 +0.05 39 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.30 +0.04 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.80 -0.04 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.30 +0.03 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.81 0.00 30 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.31 +0.03 25 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.82 0.00 25 0 42 0
29OCT26 17.00 C 0.00 0.00 0.00 2.34 +0.01 25 0 15 0
29OCT26 17.50 C 0.00 0.00 0.00 1.88 +0.03 25 0 426 0
29OCT26 18.00 C 0.00 0.00 0.00 1.45 +0.02 24 0 299 0
29OCT26 18.50 C 0.00 0.00 0.00 1.07 +0.01 24 0 167 0
29OCT26 19.00 C 0.00 0.00 0.00 0.73 +0.01 23 0 1,170 0
29OCT26 19.50 C 0.43 0.45 0.43 0.52 +0.04 25 500 1,601 +500
29OCT26 20.00 C 0.29 0.29 0.29 0.33 0.00 25 100 3,420 +100
29OCT26 21.00 C 0.00 0.00 0.00 0.11 0.00 24 0 1,240 0
29OCT26 22.00 C 0.00 0.00 0.00 0.03 0.00 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 50 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 7.82 +0.03 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 7.32 +0.04 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 6.83 +0.03 40 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 6.33 +0.03 33 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 5.83 -0.01 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.30 0.00 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.80 -0.04 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.30 +0.03 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.81 0.00 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.38 +0.10 26 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.91 +0.03 26 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.47 +0.03 26 0 23 0
27NOV26 17.50 C 0.00 0.00 0.00 2.05 +0.03 26 0 30 0
27NOV26 18.00 C 0.00 0.00 0.00 1.67 +0.03 26 0 60 0
27NOV26 18.50 C 0.00 0.00 0.00 1.28 +0.01 24 0 75 0
27NOV26 19.00 C 0.00 0.00 0.00 1.00 +0.02 25 0 60 0
27NOV26 19.50 C 0.00 0.00 0.00 0.78 -0.01 26 0 21 0
27NOV26 20.00 C 0.00 0.00 0.00 0.60 +0.01 26 0 223 0
27NOV26 21.00 C 0.36 0.36 0.36 0.30 0.00 26 40 100 +40
27NOV26 22.00 C 0.00 0.00 0.00 0.14 0.00 26 0 16 0
27NOV26 23.00 C 0.00 0.00 0.00 0.06 0.00 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 10.33 +0.05 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 10.08 +0.04 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 9.84 +0.03 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 9.59 +0.04 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 9.34 +0.05 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 8.79 +0.03 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 8.29 +0.03 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.82 +0.03 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.32 +0.04 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.83 +0.03 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.33 +0.03 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.86 +0.02 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.37 -0.01 0 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 4.83 -0.01 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.34 0.00 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.85 +0.04 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.42 -0.05 21 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.01 +0.02 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.59 +0.02 25 0 234 0
30DEC26 17.50 C 0.00 0.00 0.00 2.20 +0.02 25 0 112 0
30DEC26 18.00 C 0.00 0.00 0.00 1.83 +0.01 25 0 144 0
30DEC26 18.50 C 0.00 0.00 0.00 1.48 +0.03 24 0 90 0
30DEC26 19.00 C 0.00 0.00 0.00 1.20 -0.04 25 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.98 +0.01 25 0 140 0
30DEC26 20.00 C 0.00 0.00 0.00 0.79 +0.01 26 0 160 0
30DEC26 21.00 C 0.00 0.00 0.00 0.46 0.00 25 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 0.26 +0.01 26 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.07 0.00 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 10.38 +0.10 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 10.13 +0.09 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 9.88 +0.07 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 9.59 -0.08 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 9.39 +0.08 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 8.90 +0.05 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 8.35 +0.02 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.91 +0.04 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.42 -0.05 27 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.93 +0.07 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.44 +0.05 26 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 5.95 +0.06 25 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.47 +0.03 25 0 12 0
30MAR27 14.50 C 0.00 0.00 0.00 5.00 +0.09 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.53 +0.09 25 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.07 +0.09 24 0 15 0
30MAR27 16.00 C 0.00 0.00 0.00 3.62 +0.08 24 0 65 0
30MAR27 16.50 C 0.00 0.00 0.00 3.23 0.00 25 0 545 0
30MAR27 17.00 C 0.00 0.00 0.00 2.83 -0.02 25 0 295 0
30MAR27 17.50 C 0.00 0.00 0.00 2.47 -0.01 25 0 110 0
30MAR27 18.00 C 2.01 2.01 2.01 2.14 -0.02 25 15 75 +15
30MAR27 18.50 C 0.00 0.00 0.00 1.83 -0.09 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.56 -0.01 25 0 175 0
30MAR27 19.50 C 0.00 0.00 0.00 1.35 0.00 25 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 1.13 -0.04 25 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 0.77 -0.04 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.52 -0.03 25 0 40 0
30MAR27 23.00 C 0.00 0.00 0.00 0.34 -0.03 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.21 -0.03 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.13 -0.02 25 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 0.08 -0.02 25 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 10.38 +0.03 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 10.13 -0.01 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 9.88 +0.03 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 9.64 -0.03 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 9.39 -0.01 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 8.90 -0.02 31 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 8.40 +0.03 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 7.91 +0.03 22 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 7.42 -0.05 25 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.93 -0.03 25 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.45 +0.03 26 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.97 -0.02 25 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.47 +0.03 22 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.00 +0.06 22 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.53 +0.06 22 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.11 +0.03 23 0 91 0
29JUN27 16.00 C 0.00 0.00 0.00 3.70 +0.04 23 0 103 0
29JUN27 16.50 C 0.00 0.00 0.00 3.37 +0.04 25 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 3.02 +0.04 25 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 2.68 +0.04 25 0 50 0
29JUN27 18.00 C 2.24 2.24 2.24 2.37 +0.04 25 15 80 +15
29JUN27 18.50 C 0.00 0.00 0.00 2.09 +0.04 25 0 52 0
29JUN27 19.00 C 0.00 0.00 0.00 1.83 +0.04 25 0 10 0
29JUN27 19.50 C 0.00 0.00 0.00 1.61 +0.02 25 0 70 0
29JUN27 20.00 C 0.00 0.00 0.00 1.43 +0.03 25 0 223 0
29JUN27 21.00 C 0.00 0.00 0.00 1.08 +0.04 25 0 75 0
29JUN27 22.00 C 0.00 0.00 0.00 0.80 +0.03 25 0 0 0
29JUN27 23.00 C 0.71 0.71 0.71 0.58 +0.03 25 25 25 +25
29JUN27 24.00 C 0.00 0.00 0.00 0.42 +0.02 25 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.30 +0.02 25 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 0.21 +0.02 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 5.97 -0.02 22 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.47 -0.03 19 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.05 0.00 22 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.62 -0.02 22 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.22 -0.01 23 0 10 0
29SEP27 16.00 C 0.00 0.00 0.00 3.85 0.00 23 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.62 +0.11 26 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 3.28 0.00 26 0 30 0
29SEP27 17.50 C 0.00 0.00 0.00 2.98 0.00 26 0 30 0
29SEP27 18.00 C 2.49 2.49 2.49 2.69 -0.01 26 15 45 +15
29SEP27 18.50 C 0.00 0.00 0.00 2.43 -0.01 26 0 45 0
29SEP27 19.00 C 0.00 0.00 0.00 2.18 -0.01 26 0 30 0
29SEP27 19.50 C 0.00 0.00 0.00 1.96 -0.01 26 0 30 0
29SEP27 20.00 C 1.61 1.61 1.61 1.75 -0.01 26 15 30 +15
29SEP27 21.00 C 1.31 1.31 1.31 1.43 -0.01 26 14 14 +14
29SEP27 22.00 C 1.12 1.12 1.12 1.12 -0.02 26 15 15 +15
29SEP27 23.00 C 0.00 0.00 0.00 0.88 -0.02 26 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.68 -0.02 26 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.52 -0.02 26 0 100 0
29SEP27 26.00 C 0.00 0.00 0.00 0.40 -0.01 26 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.30 -0.02 26 0 2 0
29SEP27 28.00 C 0.00 0.00 0.00 0.23 -0.01 26 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
TOTAL CALL 1,054 26,447 +954
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 217 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 202 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 159 0 165 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 146 0 254 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 134 0 370 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 122 0 710 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 110 0 165 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 98 0 205 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 86 0 179 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 75 0 853 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 522 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 385 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 923 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2,750 0
29SEP26 18.50 P 0.06 0.06 0.06 0.03 0.00 27 100 3,282 0
29SEP26 19.00 P 0.16 0.16 0.16 0.13 -0.01 26 76 3,808 +76
29SEP26 19.50 P 0.46 0.50 0.39 0.38 -0.03 27 500 2,517 +500
29SEP26 20.00 P 0.00 0.00 0.00 0.77 -0.02 27 0 71 0
29SEP26 21.00 P 0.00 0.00 0.00 1.74 -0.03 0 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 2.74 -0.03 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.82 -0.06 105 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.83 -0.07 126 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.80 -0.09 133 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.82 +0.04 156 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.81 +0.03 167 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.77 -0.01 160 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.80 -0.10 190 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 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 37 0 30 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 33 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 0.03 -0.01 25 0 295 0
29OCT26 17.50 P 0.00 0.00 0.00 0.07 0.00 25 0 550 0
29OCT26 18.00 P 0.00 0.00 0.00 0.14 0.00 24 0 400 0
29OCT26 18.50 P 0.30 0.30 0.30 0.25 -0.02 24 10 1,958 0
29OCT26 19.00 P 0.47 0.47 0.47 0.43 -0.02 24 5 2,610 0
29OCT26 19.50 P 0.00 0.00 0.00 0.68 -0.06 24 0 1,700 0
29OCT26 20.00 P 0.00 0.00 0.00 1.01 -0.03 24 0 900 0
29OCT26 21.00 P 0.00 0.00 0.00 1.81 -0.03 25 0 90 0
29OCT26 22.00 P 0.00 0.00 0.00 2.74 -0.12 0 0 53 0
29OCT26 23.00 P 0.00 0.00 0.00 3.82 -0.06 42 0 30 0
29OCT26 24.00 P 0.00 0.00 0.00 4.83 -0.07 51 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.83 -0.06 58 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.83 +0.05 64 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.83 +0.04 70 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.83 +0.02 76 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.83 -0.07 82 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 45 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 31 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 0.00 27 0 85 0
27NOV26 16.00 P 0.00 0.00 0.00 0.04 0.00 27 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.07 0.00 26 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 0.11 -0.01 25 0 1 0
27NOV26 17.50 P 0.00 0.00 0.00 0.19 -0.01 25 0 45 0
27NOV26 18.00 P 0.31 0.31 0.31 0.30 -0.01 25 1 23 0
27NOV26 18.50 P 0.48 0.48 0.48 0.46 -0.01 25 6 78 0
27NOV26 19.00 P 0.00 0.00 0.00 0.66 -0.01 25 0 30 0
27NOV26 19.50 P 0.00 0.00 0.00 0.93 -0.04 26 0 0 0
27NOV26 20.00 P 1.28 1.28 1.28 1.24 +0.01 26 15 45 +15
27NOV26 21.00 P 0.00 0.00 0.00 1.95 -0.02 26 0 33 0
27NOV26 22.00 P 0.00 0.00 0.00 2.80 -0.06 25 0 30 0
27NOV26 23.00 P 0.00 0.00 0.00 3.85 -0.04 35 0 30 0
27NOV26 24.00 P 0.00 0.00 0.00 4.83 -0.08 39 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.83 -0.06 45 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.83 +0.05 50 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.83 +0.04 54 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.83 +0.02 59 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.83 -0.07 63 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 43 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 31 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 0.00 25 0 105 0
30DEC26 15.50 P 0.00 0.00 0.00 0.04 0.00 25 0 194 0
30DEC26 16.00 P 0.00 0.00 0.00 0.08 0.00 26 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.12 0.00 25 0 210 0
30DEC26 17.00 P 0.00 0.00 0.00 0.19 -0.01 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.29 -0.01 25 0 10 0
30DEC26 18.00 P 0.00 0.00 0.00 0.42 -0.02 25 0 195 0
30DEC26 18.50 P 0.00 0.00 0.00 0.59 -0.02 25 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 0.80 -0.01 25 0 90 0
30DEC26 19.50 P 0.00 0.00 0.00 1.07 -0.04 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.39 -0.04 26 0 29 0
30DEC26 21.00 P 0.00 0.00 0.00 2.06 -0.02 25 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 2.87 -0.11 25 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 3.89 -0.03 31 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 4.88 -0.03 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.83 -0.06 38 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.83 -0.07 42 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.83 -0.07 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.83 -0.07 50 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.83 -0.07 53 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 42 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 28 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 0.00 26 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.13 -0.01 25 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.18 -0.02 25 0 49 0
30MAR27 16.00 P 0.00 0.00 0.00 0.26 -0.03 25 0 75 0
30MAR27 16.50 P 0.00 0.00 0.00 0.35 -0.04 24 0 170 0
30MAR27 17.00 P 0.00 0.00 0.00 0.48 -0.04 24 0 280 0
30MAR27 17.50 P 0.00 0.00 0.00 0.63 -0.04 24 0 110 0
30MAR27 18.00 P 0.00 0.00 0.00 0.81 -0.05 24 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 1.01 -0.06 24 0 90 0
30MAR27 19.00 P 0.00 0.00 0.00 1.25 -0.08 24 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 1.51 -0.10 24 0 15 0
30MAR27 20.00 P 1.93 1.93 1.93 1.82 -0.10 24 15 60 +15
30MAR27 21.00 P 0.00 0.00 0.00 2.52 -0.07 25 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 3.29 -0.16 25 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 4.24 -0.05 28 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 5.14 -0.05 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.06 -0.06 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.99 -0.06 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.93 -0.05 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.87 -0.06 32 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.83 -0.07 33 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 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 0.09 +0.01 26 0 170 0
29JUN27 14.00 P 0.00 0.00 0.00 0.11 0.00 25 0 50 0
29JUN27 14.50 P 0.00 0.00 0.00 0.16 0.00 25 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.23 +0.01 25 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.31 0.00 25 0 25 0
29JUN27 16.00 P 0.00 0.00 0.00 0.42 +0.01 25 0 15 0
29JUN27 16.50 P 0.00 0.00 0.00 0.53 +0.01 24 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 0.68 +0.01 24 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 0.85 +0.01 24 0 45 0
29JUN27 18.00 P 0.00 0.00 0.00 1.04 +0.01 24 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 1.26 +0.01 24 0 30 0
29JUN27 19.00 P 0.00 0.00 0.00 1.50 -0.02 24 0 30 0
29JUN27 19.50 P 0.00 0.00 0.00 1.81 0.00 25 0 30 0
29JUN27 20.00 P 2.06 2.06 2.06 2.11 +0.07 25 15 30 +15
29JUN27 21.00 P 2.77 2.77 2.77 2.76 0.00 25 15 30 +15
29JUN27 22.00 P 0.00 0.00 0.00 3.55 -0.04 26 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 4.37 -0.05 27 0 30 0
29JUN27 24.00 P 0.00 0.00 0.00 5.26 -0.03 28 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 6.14 -0.05 28 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.07 -0.04 30 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.97 -0.07 29 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.93 -0.03 31 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.85 -0.05 30 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.21 -0.01 25 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.27 -0.02 25 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.36 -0.02 25 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.47 -0.02 25 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.59 -0.02 25 0 75 0
29SEP27 16.50 P 0.00 0.00 0.00 0.73 -0.03 25 0 15 0
29SEP27 17.00 P 0.00 0.00 0.00 0.88 -0.04 25 0 15 0
29SEP27 17.50 P 0.00 0.00 0.00 1.07 -0.03 25 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.27 -0.03 25 0 15 0
29SEP27 18.50 P 0.00 0.00 0.00 1.49 -0.04 25 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 1.73 -0.05 25 0 15 0
29SEP27 19.50 P 0.00 0.00 0.00 2.00 -0.06 25 0 15 0
29SEP27 20.00 P 2.38 2.38 2.38 2.33 -0.06 25 15 30 +15
29SEP27 21.00 P 3.08 3.08 3.08 3.02 +0.03 26 15 30 +15
29SEP27 22.00 P 0.00 0.00 0.00 3.77 -0.05 27 0 15 0
29SEP27 23.00 P 0.00 0.00 0.00 4.54 -0.09 27 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 5.42 -0.05 28 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.28 -0.05 29 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.17 -0.06 29 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.08 -0.05 30 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.01 -0.06 30 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.96 -0.04 31 0 0 0
TOTAL PUT 788 33,819 +666
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$ 86.300
25SEP26 67.00 C 0.00 0.00 0.00 19.31 -2.25 170 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 18.31 -2.25 160 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 17.31 -2.25 151 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 16.31 -2.25 142 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 15.31 -2.25 133 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 14.31 -2.25 124 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 13.31 -2.25 115 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 12.31 -2.25 106 0 0 0
25SEP26 75.00 C 0.00 0.00 0.00 11.31 -2.25 97 0 0 0
25SEP26 76.00 C 0.00 0.00 0.00 10.31 -2.25 89 0 0 0
25SEP26 77.00 C 0.00 0.00 0.00 9.31 -2.25 80 0 0 0
25SEP26 78.00 C 0.00 0.00 0.00 8.31 -2.25 72 0 0 0
25SEP26 79.00 C 0.00 0.00 0.00 7.31 -2.25 63 0 0 0
25SEP26 80.00 C 0.00 0.00 0.00 6.31 -2.25 55 0 0 0
25SEP26 81.00 C 0.00 0.00 0.00 5.31 -2.26 47 0 0 0
25SEP26 82.00 C 0.00 0.00 0.00 4.32 -2.25 46 0 0 0
25SEP26 83.00 C 0.00 0.00 0.00 3.35 -2.24 45 0 0 0
25SEP26 84.00 C 0.00 0.00 0.00 2.50 -2.12 51 0 0 0
25SEP26 85.00 C 0.00 0.00 0.00 1.67 -2.03 48 0 0 0
25SEP26 86.00 C 0.00 0.00 0.00 1.00 -1.85 46 0 0 0
25SEP26 87.00 C 0.76 0.76 0.58 0.53 -1.62 45 160 120 +90
25SEP26 88.00 C 0.28 0.29 0.28 0.24 -1.25 45 22 69 +22
25SEP26 89.00 C 0.51 0.51 0.15 0.10 -0.88 45 117 88 +11
25SEP26 90.00 C 0.30 0.30 0.17 0.04 -0.56 47 49 176 -44
25SEP26 91.00 C 0.12 0.12 0.12 0.01 -0.33 45 2 217 +2
25SEP26 92.00 C 0.00 0.00 0.00 0.01 -0.17 53 0 250 0
25SEP26 93.00 C 0.00 0.00 0.00 0.01 -0.08 61 0 221 0
25SEP26 94.00 C 0.00 0.00 0.00 0.01 -0.03 69 0 222 0
25SEP26 95.00 C 0.00 0.00 0.00 0.01 -0.01 76 0 159 0
25SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 83 0 120 0
25SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 90 0 190 0
25SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 97 0 148 0
25SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 104 0 57 0
25SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 111 0 15 0
25SEP26 101.00 C 0.00 0.00 0.00 0.01 0.00 117 0 15 0
25SEP26 102.00 C 0.00 0.00 0.00 0.01 0.00 124 0 65 0
25SEP26 103.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
25SEP26 104.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
25SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
25SEP26 106.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
25SEP26 107.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
25SEP26 108.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
25SEP26 109.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 51.31 -2.26 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 50.31 -2.26 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 49.32 -2.25 236 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 48.32 -2.25 227 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 47.32 -2.25 218 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 46.32 -2.25 210 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 45.32 -2.25 201 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 44.32 -2.25 193 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 43.32 -2.25 184 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 42.32 -2.25 176 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 41.32 -2.25 167 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 40.32 -2.25 157 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 39.32 -2.25 147 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 38.32 -2.25 130 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 37.32 -2.25 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 36.32 -2.25 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 33.82 -2.26 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.32 -2.26 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.82 -2.26 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.32 -2.26 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.83 -2.25 94 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.33 -2.25 81 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.83 -2.25 69 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.33 -2.25 56 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 13.83 -2.26 36 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.33 -2.26 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 8.84 -2.25 37 0 71 0
29SEP26 80.00 C 0.00 0.00 0.00 6.40 -2.22 38 0 347 0
29SEP26 82.50 C 0.00 0.00 0.00 4.27 -1.97 43 0 182 0
29SEP26 85.00 C 3.40 3.40 2.30 2.36 -1.85 40 19 1,639 +8
29SEP26 87.50 C 1.32 1.35 1.00 1.08 -1.35 39 2,624 8,515 +2,212
29SEP26 90.00 C 0.81 0.81 0.43 0.40 -0.80 39 5,519 6,590 +4,172
29SEP26 92.50 C 0.38 0.40 0.22 0.12 -0.38 39 114 9,200 -25
29SEP26 95.00 C 0.15 0.15 0.08 0.03 -0.15 39 357 7,657 +35
29SEP26 97.50 C 0.00 0.00 0.00 0.01 -0.04 42 0 11,059 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 4,650 0
29SEP26 102.50 C 0.02 0.02 0.01 0.01 0.00 56 90 16,353 -20
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 63 0 6,715 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 70 0 15,762 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 77 0 3,723 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 83 0 4,093 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 89 0 2,444 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 95 0 6,603 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 101 0 5,123 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 107 0 6,156 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 112 0 8,680 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 117 0 1,514 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 122 0 8,467 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 128 0 1,084 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 133 0 3,740 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 137 0 4,064 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 142 0 5,537 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 147 0 1,683 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 151 0 1,194 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 156 0 2,361 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 160 0 2,163 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 164 0 221 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 168 0 1,423 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 172 0 642 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 176 0 6,414 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 180 0 543 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 184 0 1,111 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 188 0 511 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 192 0 404 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 195 0 367 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 199 0 1,717 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 203 0 105 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 206 0 178 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 210 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 213 0 186 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 216 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 220 0 121 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 223 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 226 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 229 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 232 0 1,371 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 238 0 446 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 244 0 2,209 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 250 0 370 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 255 0 777 0
02OCT26 67.00 C 0.00 0.00 0.00 19.34 -2.26 0 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 18.35 -2.25 57 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 17.35 -2.25 53 0 0 0
02OCT26 70.00 C 0.00 0.00 0.00 16.35 -2.25 49 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 15.35 -2.25 45 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 14.35 -2.25 41 0 0 0
02OCT26 73.00 C 0.00 0.00 0.00 13.35 -2.26 37 0 0 0
02OCT26 74.00 C 0.00 0.00 0.00 12.35 -2.26 33 0 0 0
02OCT26 75.00 C 0.00 0.00 0.00 11.36 -2.25 38 0 0 0
02OCT26 76.00 C 0.00 0.00 0.00 10.37 -2.25 38 0 0 0
02OCT26 77.00 C 0.00 0.00 0.00 9.39 -2.24 38 0 0 0
02OCT26 78.00 C 0.00 0.00 0.00 8.43 -2.22 39 0 0 0
02OCT26 79.00 C 0.00 0.00 0.00 7.48 -2.20 39 0 0 0
02OCT26 80.00 C 0.00 0.00 0.00 6.57 -2.15 39 0 0 0
02OCT26 81.00 C 0.00 0.00 0.00 5.69 -2.10 39 0 0 0
02OCT26 82.00 C 0.00 0.00 0.00 4.85 -2.03 39 0 0 0
02OCT26 83.00 C 0.00 0.00 0.00 4.17 -1.84 41 0 0 0
02OCT26 84.00 C 0.00 0.00 0.00 3.45 -1.74 41 0 0 0
02OCT26 85.00 C 3.35 3.35 3.35 2.80 -1.76 40 1 1 +1
02OCT26 86.00 C 0.00 0.00 0.00 2.25 -1.58 40 0 0 0
02OCT26 87.00 C 0.00 0.00 0.00 1.75 -1.42 40 0 0 0
02OCT26 88.00 C 1.37 1.40 1.37 1.34 -1.25 39 64 64 +64
02OCT26 89.00 C 1.07 1.14 1.05 1.01 -1.07 39 255 87 +87
02OCT26 90.00 C 0.81 0.90 0.81 0.74 -0.90 39 30 55 0
02OCT26 91.00 C 0.63 0.69 0.62 0.53 -0.75 39 30 15 +15
02OCT26 92.00 C 0.45 0.53 0.45 0.37 -0.60 39 56 104 +34
02OCT26 93.00 C 0.00 0.00 0.00 0.26 -0.47 39 0 128 0
02OCT26 94.00 C 0.00 0.00 0.00 0.17 -0.37 39 0 125 0
02OCT26 95.00 C 0.00 0.00 0.00 0.12 -0.27 39 0 254 0
02OCT26 96.00 C 0.00 0.00 0.00 0.08 -0.20 40 0 67 0
02OCT26 97.00 C 0.00 0.00 0.00 0.05 -0.14 39 0 116 0
02OCT26 98.00 C 0.00 0.00 0.00 0.03 -0.10 39 0 0 0
02OCT26 99.00 C 0.00 0.00 0.00 0.02 -0.07 40 0 4 0
02OCT26 100.00 C 0.00 0.00 0.00 0.01 -0.05 39 0 40 0
02OCT26 101.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 0 0
02OCT26 102.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 15 0
02OCT26 103.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
02OCT26 104.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
02OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 106.00 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
02OCT26 107.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 108.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 109.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 51.40 -2.25 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 50.40 -2.26 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 49.41 -2.25 86 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 48.41 -2.25 67 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 47.41 -2.26 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 46.42 -2.25 81 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 45.42 -2.25 72 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 44.42 -2.25 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 43.42 -2.26 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 42.43 -2.25 69 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 41.43 -2.25 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 40.43 -2.26 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 39.44 -2.25 64 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 38.44 -2.25 56 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 37.44 -2.26 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 36.44 -2.26 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 33.95 -2.26 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 31.46 -2.25 43 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 28.97 -2.25 44 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 26.48 -2.25 41 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 24.35 -1.89 66 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 21.86 -2.25 60 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 19.41 -2.33 54 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 17.04 -2.16 51 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 14.35 -2.52 40 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 12.13 -2.07 40 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 10.24 -1.78 42 0 0 0
29OCT26 80.00 C 8.32 8.32 8.22 8.22 -1.99 40 6 58 +6
29OCT26 82.50 C 0.00 0.00 0.00 6.59 -1.72 41 0 1,184 0
29OCT26 85.00 C 0.00 0.00 0.00 5.13 -1.56 40 0 3,243 0
29OCT26 87.50 C 4.22 4.22 3.85 3.94 -1.32 41 62 470 +10
29OCT26 90.00 C 3.50 3.50 2.87 2.94 -1.09 40 4,558 8,345 +4,467
29OCT26 92.50 C 2.66 2.66 2.66 2.14 -0.89 40 5,652 13,576 +5,643
29OCT26 95.00 C 2.01 2.01 1.70 1.52 -0.71 40 5 1,672 +4
29OCT26 97.50 C 1.52 1.52 1.20 1.05 -0.56 40 17 11,703 +9
29OCT26 100.00 C 1.12 1.12 0.95 0.72 -0.41 40 105 766 +75
29OCT26 102.50 C 0.68 0.72 0.68 0.48 -0.31 40 213 3,567 +96
29OCT26 105.00 C 0.68 0.68 0.52 0.31 -0.23 40 239 2,646 -117
29OCT26 107.50 C 0.52 0.52 0.40 0.20 -0.16 40 40 4,117 -29
29OCT26 110.00 C 0.34 0.34 0.32 0.13 -0.11 40 10 877 0
29OCT26 112.50 C 0.00 0.00 0.00 0.08 -0.07 40 0 652 0
29OCT26 115.00 C 0.00 0.00 0.00 0.05 -0.05 40 0 1,791 0
29OCT26 117.50 C 0.00 0.00 0.00 0.03 -0.03 40 0 1,186 0
29OCT26 120.00 C 0.18 0.18 0.18 0.02 -0.02 40 3 541 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 336 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 682 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 44 0 698 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 46 0 984 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 48 0 770 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,225 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 51 0 501 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 53 0 428 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 55 0 59 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 57 0 114 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 60 0 79 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 62 0 6 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 66 0 60 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 77 0 20 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 51.48 -2.26 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 50.49 -2.25 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 49.50 -2.25 66 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 48.50 -2.25 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 47.51 -2.25 61 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 46.51 -2.25 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 45.52 -2.25 57 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 44.52 -2.26 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 43.53 -2.25 53 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 42.53 -2.26 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 41.54 -2.25 48 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 40.54 -2.26 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 39.55 -2.25 44 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 38.56 -2.25 48 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 37.56 -2.26 40 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 36.57 -2.25 44 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 34.09 -2.25 44 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 32.01 -1.85 66 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 29.59 -1.81 63 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 27.36 -1.98 64 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 24.92 -2.01 59 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 22.47 -2.12 54 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 20.23 -2.00 52 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 17.87 -2.10 48 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 15.74 -2.05 47 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 13.50 -1.91 44 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 11.83 -1.67 45 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 10.14 -1.73 44 0 120 0
27NOV26 82.50 C 0.00 0.00 0.00 8.61 -1.59 44 0 590 0
27NOV26 85.00 C 0.00 0.00 0.00 7.25 -1.49 44 0 2,325 0
27NOV26 87.50 C 5.96 6.07 5.96 6.10 -1.32 44 2 2,984 0
27NOV26 90.00 C 0.00 0.00 0.00 5.07 -1.20 44 0 2,079 0
27NOV26 92.50 C 4.22 4.22 4.22 4.20 -1.07 44 22 2,070 0
27NOV26 95.00 C 0.00 0.00 0.00 3.42 -0.93 44 0 290 0
27NOV26 97.50 C 0.00 0.00 0.00 2.76 -0.81 44 0 1,532 0
27NOV26 100.00 C 2.55 2.55 2.42 2.22 -0.69 44 35 1,977 +1
27NOV26 102.50 C 0.00 0.00 0.00 1.76 -0.60 44 0 1,545 0
27NOV26 105.00 C 1.69 1.69 1.69 1.40 -0.50 44 5 2,073 0
27NOV26 107.50 C 1.53 1.53 1.42 1.10 -0.42 44 108 533 +90
27NOV26 110.00 C 0.00 0.00 0.00 0.86 -0.34 44 0 4,276 0
27NOV26 112.50 C 1.03 1.03 1.01 0.67 -0.28 44 45 797 +15
27NOV26 115.00 C 0.98 0.98 0.90 0.51 -0.24 44 52 407 +30
27NOV26 117.50 C 0.00 0.00 0.00 0.39 -0.19 44 0 387 0
27NOV26 120.00 C 0.68 0.68 0.68 0.30 -0.15 44 45 570 +45
27NOV26 122.50 C 0.58 0.58 0.58 0.23 -0.12 44 30 515 +30
27NOV26 125.00 C 0.00 0.00 0.00 0.17 -0.10 44 0 560 0
27NOV26 127.50 C 0.00 0.00 0.00 0.13 -0.08 44 0 80 0
27NOV26 130.00 C 0.00 0.00 0.00 0.10 -0.06 44 0 554 0
27NOV26 132.50 C 0.00 0.00 0.00 0.08 -0.04 44 0 100 0
27NOV26 135.00 C 0.00 0.00 0.00 0.06 -0.03 44 0 10 0
27NOV26 137.50 C 0.00 0.00 0.00 0.04 -0.03 43 0 10 0
27NOV26 140.00 C 0.00 0.00 0.00 0.03 -0.03 44 0 71 0
27NOV26 142.50 C 0.00 0.00 0.00 0.02 -0.02 43 0 96 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 152 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 204 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 44 0 34 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 49 0 465 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 59 0 31 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 51.58 -2.25 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 50.59 -2.25 52 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 49.60 -2.25 53 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 48.60 -2.26 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 47.61 -2.26 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 46.62 -2.25 40 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 45.63 -2.25 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 44.64 -2.25 46 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 43.65 -2.25 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 42.66 -2.25 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 41.67 -2.25 45 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 40.68 -2.25 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 39.69 -2.25 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 38.70 -2.25 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 37.72 -2.24 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 36.73 -2.25 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 34.28 -2.24 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 32.01 -2.07 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.59 -2.08 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.36 -1.98 49 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.19 -1.77 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.86 -1.83 47 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 20.86 -1.64 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.79 -1.83 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 16.61 -1.97 44 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 14.63 -1.98 43 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 12.93 -1.75 43 0 185 0
30DEC26 80.00 C 0.00 0.00 0.00 11.37 -1.65 43 0 760 0
30DEC26 82.50 C 0.00 0.00 0.00 9.83 -1.65 42 0 70 0
30DEC26 85.00 C 0.00 0.00 0.00 8.54 -1.44 42 0 1,305 0
30DEC26 87.50 C 7.88 7.88 7.36 7.40 -1.30 43 27 1,257 +1
30DEC26 90.00 C 7.13 7.13 7.13 6.40 -1.21 43 3,801 7,240 +3,800
30DEC26 92.50 C 5.77 5.77 5.77 5.54 -1.06 43 100 2,367 +100
30DEC26 95.00 C 5.32 5.32 4.80 4.76 -0.97 43 860 10,543 +808
30DEC26 97.50 C 4.18 4.18 4.18 4.11 -0.89 44 1 954 0
30DEC26 100.00 C 0.00 0.00 0.00 3.47 -0.82 44 0 1,590 0
30DEC26 102.50 C 0.00 0.00 0.00 2.92 -0.73 44 0 865 0
30DEC26 105.00 C 0.00 0.00 0.00 2.45 -0.64 44 0 766 0
30DEC26 107.50 C 0.00 0.00 0.00 2.04 -0.57 43 0 2,012 0
30DEC26 110.00 C 0.00 0.00 0.00 1.70 -0.49 43 0 17,344 0
30DEC26 112.50 C 0.00 0.00 0.00 1.41 -0.43 43 0 1,799 0
30DEC26 115.00 C 0.00 0.00 0.00 1.17 -0.37 43 0 5,326 0
30DEC26 117.50 C 0.00 0.00 0.00 0.96 -0.32 43 0 6,486 0
30DEC26 120.00 C 0.00 0.00 0.00 0.79 -0.27 43 0 2,527 0
30DEC26 122.50 C 0.00 0.00 0.00 0.63 -0.25 43 0 1,030 0
30DEC26 125.00 C 0.00 0.00 0.00 0.53 -0.20 43 0 4,983 0
30DEC26 127.50 C 0.00 0.00 0.00 0.43 -0.17 43 0 1,067 0
30DEC26 130.00 C 0.73 0.73 0.73 0.35 -0.15 43 3 3,993 -3
30DEC26 132.50 C 0.00 0.00 0.00 0.29 -0.12 43 0 1,056 0
30DEC26 135.00 C 0.00 0.00 0.00 0.23 -0.09 43 0 4,563 0
30DEC26 137.50 C 0.00 0.00 0.00 0.19 -0.08 43 0 964 0
30DEC26 140.00 C 0.00 0.00 0.00 0.15 -0.07 43 0 1,904 0
30DEC26 142.50 C 0.00 0.00 0.00 0.13 -0.05 43 0 1,584 0
30DEC26 145.00 C 0.00 0.00 0.00 0.10 -0.05 43 0 950 0
30DEC26 147.50 C 0.00 0.00 0.00 0.08 -0.04 43 0 1,201 0
30DEC26 150.00 C 0.00 0.00 0.00 0.07 -0.03 44 0 1,252 0
30DEC26 152.50 C 0.00 0.00 0.00 0.06 -0.02 44 0 745 0
30DEC26 155.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 1,199 0
30DEC26 157.50 C 0.00 0.00 0.00 0.04 -0.02 44 0 190 0
30DEC26 160.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 1,205 0
30DEC26 162.50 C 0.00 0.00 0.00 0.02 -0.02 43 0 167 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 907 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 6,896 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,476 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 44 0 184 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 44 0 185 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 45 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,870 0
30DEC26 182.50 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
30DEC26 185.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,317 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 48 0 197 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 49 0 279 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 50 0 32 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 50 0 217 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 51 0 90 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 52 0 808 0
30MAR27 35.00 C 0.00 0.00 0.00 51.85 -2.25 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 50.86 -2.25 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 49.88 -2.25 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 48.90 -2.25 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 47.92 -2.25 42 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 46.95 -2.24 43 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 45.97 -2.25 43 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 45.00 -2.24 43 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 44.03 -2.24 43 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 43.06 -2.24 43 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 42.10 -2.23 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 41.14 -2.23 43 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 40.19 -2.22 43 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 39.24 -2.21 43 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 38.29 -2.21 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 37.35 -2.20 43 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 35.03 -2.18 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 32.77 -2.15 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 30.56 -2.11 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 28.41 -2.08 43 0 90 0
30MAR27 62.50 C 0.00 0.00 0.00 26.34 -2.03 43 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 24.36 -1.97 43 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 22.46 -1.91 43 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 20.65 -1.85 43 0 35 0
30MAR27 72.50 C 0.00 0.00 0.00 18.94 -1.83 43 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 17.42 -1.63 43 0 220 0
30MAR27 77.50 C 0.00 0.00 0.00 16.02 -1.42 44 0 85 0
30MAR27 80.00 C 0.00 0.00 0.00 14.43 -1.58 43 0 137 0
30MAR27 82.50 C 13.18 13.18 13.05 12.85 -1.74 42 26 176 +26
30MAR27 85.00 C 12.36 12.36 12.36 11.67 -1.46 42 31 337 +15
30MAR27 87.50 C 0.00 0.00 0.00 10.59 -1.37 42 0 744 0
30MAR27 90.00 C 9.62 9.87 9.62 9.73 -1.15 43 166 2,860 +166
30MAR27 92.50 C 0.00 0.00 0.00 8.72 -1.30 43 0 184 0
30MAR27 95.00 C 8.52 8.52 8.52 7.92 -1.19 43 55 85 +55
30MAR27 97.50 C 0.00 0.00 0.00 7.21 -1.00 44 0 73 0
30MAR27 100.00 C 0.00 0.00 0.00 6.53 -0.94 44 0 4,483 0
30MAR27 102.50 C 0.00 0.00 0.00 5.85 -0.87 44 0 6,553 0
30MAR27 105.00 C 0.00 0.00 0.00 5.24 -0.80 44 0 5,201 0
30MAR27 107.50 C 5.55 5.55 5.55 4.68 -0.74 44 4 386 0
30MAR27 110.00 C 0.00 0.00 0.00 4.18 -0.68 44 0 6,311 0
30MAR27 112.50 C 0.00 0.00 0.00 3.73 -0.62 44 0 2,077 0
30MAR27 115.00 C 3.75 3.75 3.75 3.32 -0.57 43 5 6,906 +5
30MAR27 117.50 C 0.00 0.00 0.00 2.87 -0.61 43 0 1,071 0
30MAR27 120.00 C 0.00 0.00 0.00 2.63 -0.47 43 0 2,766 0
30MAR27 122.50 C 0.00 0.00 0.00 2.27 -0.50 43 0 421 0
30MAR27 125.00 C 0.00 0.00 0.00 2.01 -0.46 43 0 334 0
30MAR27 127.50 C 0.00 0.00 0.00 1.79 -0.41 43 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 1.63 -0.33 43 0 249 0
30MAR27 132.50 C 0.00 0.00 0.00 1.40 -0.34 43 0 153 0
30MAR27 135.00 C 0.00 0.00 0.00 1.28 -0.27 43 0 414 0
30MAR27 137.50 C 0.00 0.00 0.00 1.13 -0.24 43 0 412 0
30MAR27 140.00 C 0.00 0.00 0.00 1.00 -0.19 43 0 342 0
30MAR27 142.50 C 0.00 0.00 0.00 0.89 -0.19 43 0 219 0
30MAR27 145.00 C 0.00 0.00 0.00 0.76 -0.17 43 0 155 0
30MAR27 147.50 C 0.00 0.00 0.00 0.67 -0.18 43 0 24 0
30MAR27 150.00 C 0.00 0.00 0.00 0.60 -0.14 43 0 413 0
30MAR27 152.50 C 0.00 0.00 0.00 0.53 -0.12 43 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 0.47 -0.11 43 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 0.41 -0.10 43 0 62 0
30MAR27 160.00 C 0.00 0.00 0.00 0.36 -0.09 43 0 333 0
30MAR27 162.50 C 0.00 0.00 0.00 0.32 -0.08 43 0 327 0
30MAR27 165.00 C 0.00 0.00 0.00 0.28 -0.08 43 0 261 0
30MAR27 167.50 C 0.00 0.00 0.00 0.25 -0.07 43 0 60 0
30MAR27 170.00 C 0.00 0.00 0.00 0.22 -0.06 43 0 215 0
30MAR27 172.50 C 0.00 0.00 0.00 0.20 -0.05 43 0 255 0
30MAR27 175.00 C 0.00 0.00 0.00 0.17 -0.05 43 0 131 0
30MAR27 177.50 C 0.00 0.00 0.00 0.15 -0.05 43 0 398 0
30MAR27 180.00 C 0.00 0.00 0.00 0.13 -0.05 43 0 607 0
30MAR27 182.50 C 0.00 0.00 0.00 0.12 -0.04 43 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 0.10 -0.03 43 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 0.09 -0.03 43 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 52.15 -2.24 43 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 51.18 -2.25 43 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 50.22 -2.24 43 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 49.26 -2.24 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 48.31 -2.23 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 47.36 -2.23 43 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 46.41 -2.23 43 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 45.47 -2.22 43 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 44.53 -2.22 43 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 43.60 -2.21 43 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 42.67 -2.21 43 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 41.76 -2.20 43 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 40.84 -2.20 43 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 39.94 -2.19 43 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 39.04 -2.18 43 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 38.16 -2.16 43 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 35.97 -2.15 43 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 33.85 -2.12 43 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 31.80 -2.08 43 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 29.82 -2.03 43 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 27.91 -1.99 43 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 26.09 -1.94 43 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 24.34 -1.89 43 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 22.68 -1.83 43 0 25 0
29JUN27 72.50 C 0.00 0.00 0.00 21.10 -1.78 43 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 19.60 -1.72 43 0 47 0
29JUN27 77.50 C 0.00 0.00 0.00 18.19 -1.66 43 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 16.86 -1.60 43 0 193 0
29JUN27 82.50 C 15.82 15.82 15.82 15.50 -1.64 43 15 90 +15
29JUN27 85.00 C 14.43 14.43 14.43 14.36 -1.52 43 50 276 +50
29JUN27 87.50 C 13.45 13.45 13.45 13.39 -1.36 43 15 215 +15
29JUN27 90.00 C 0.00 0.00 0.00 12.42 -1.37 43 0 80 0
29JUN27 92.50 C 0.00 0.00 0.00 11.50 -1.31 43 0 45 0
29JUN27 95.00 C 0.00 0.00 0.00 10.66 -1.24 44 0 2,033 0
29JUN27 97.50 C 9.95 9.95 9.95 9.76 -1.30 43 15 895 +15
29JUN27 100.00 C 9.20 9.20 9.20 9.06 -1.20 44 2 591 0
29JUN27 102.50 C 0.00 0.00 0.00 8.41 -1.06 44 0 145 0
29JUN27 105.00 C 0.00 0.00 0.00 7.73 -1.00 44 0 53 0
29JUN27 107.50 C 0.00 0.00 0.00 7.10 -0.95 44 0 345 0
29JUN27 110.00 C 0.00 0.00 0.00 6.52 -0.90 44 0 151 0
29JUN27 112.50 C 0.00 0.00 0.00 5.99 -0.84 44 0 305 0
29JUN27 115.00 C 0.00 0.00 0.00 5.50 -0.79 44 0 270 0
29JUN27 117.50 C 0.00 0.00 0.00 4.90 -0.89 43 0 249 0
29JUN27 120.00 C 0.00 0.00 0.00 4.49 -0.68 43 0 1,308 0
29JUN27 122.50 C 4.85 4.85 4.85 4.24 -0.51 44 114 100 -14
29JUN27 125.00 C 0.00 0.00 0.00 3.77 -0.60 43 0 107 0
29JUN27 127.50 C 0.00 0.00 0.00 3.46 -0.56 43 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 3.17 -0.52 43 0 262 0
29JUN27 132.50 C 0.00 0.00 0.00 2.90 -0.49 43 0 116 0
29JUN27 135.00 C 0.00 0.00 0.00 2.66 -0.45 43 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 2.43 -0.43 43 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 2.23 -0.40 43 0 47 0
29JUN27 142.50 C 0.00 0.00 0.00 2.04 -0.37 43 0 117 0
29JUN27 145.00 C 0.00 0.00 0.00 1.87 -0.35 43 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 1.71 -0.32 43 0 24 0
29JUN27 150.00 C 0.00 0.00 0.00 1.57 -0.30 43 0 120 0
29JUN27 152.50 C 0.00 0.00 0.00 1.43 -0.28 43 0 115 0
29JUN27 155.00 C 0.00 0.00 0.00 1.31 -0.26 43 0 77 0
29JUN27 157.50 C 0.00 0.00 0.00 1.20 -0.25 43 0 78 0
29JUN27 160.00 C 0.00 0.00 0.00 1.10 -0.23 43 0 143 0
29JUN27 162.50 C 0.00 0.00 0.00 1.01 -0.21 43 0 42 0
29JUN27 165.00 C 0.00 0.00 0.00 0.92 -0.20 43 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 0.85 -0.18 43 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 0.77 -0.17 43 0 29 0
29JUN27 172.50 C 0.00 0.00 0.00 0.71 -0.16 43 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 0.65 -0.15 43 0 47 0
29JUN27 177.50 C 0.00 0.00 0.00 0.60 -0.13 43 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 0.55 -0.12 43 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 0.50 -0.12 43 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 0.46 -0.11 43 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 0.42 -0.10 43 0 5 0
29SEP27 35.00 C 0.00 0.00 0.00 52.49 -2.25 43 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 51.55 -2.25 43 0 8 0
29SEP27 37.00 C 0.00 0.00 0.00 50.62 -2.24 43 0 0 0
29SEP27 38.00 C 50.50 50.50 49.69 49.68 -2.25 43 6 233 +6
29SEP27 39.00 C 0.00 0.00 0.00 48.76 -2.24 43 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 47.84 -2.24 43 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 46.92 -2.24 43 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 46.02 -2.23 43 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 45.12 -2.23 43 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 44.22 -2.23 43 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 43.34 -2.22 43 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 42.46 -2.22 43 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 41.59 -2.21 43 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 40.73 -2.21 43 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 39.87 -2.21 43 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 39.03 -2.20 43 0 15 0
29SEP27 52.50 C 0.00 0.00 0.00 36.97 -2.18 43 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 34.97 -2.16 43 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 33.04 -2.14 43 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 31.18 -2.11 43 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 29.39 -2.08 43 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 27.68 -2.05 43 0 15 0
29SEP27 67.50 C 0.00 0.00 0.00 26.04 -2.01 43 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 24.48 -1.97 43 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 22.99 -1.93 43 0 30 0
29SEP27 75.00 C 0.00 0.00 0.00 21.58 -1.89 43 0 90 0
29SEP27 77.50 C 0.00 0.00 0.00 20.24 -1.84 43 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 18.97 -1.79 43 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 17.89 -1.62 43 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 16.81 -1.48 44 0 121 0
29SEP27 87.50 C 16.29 16.29 16.29 15.72 -1.49 43 1 471 +1
29SEP27 90.00 C 0.00 0.00 0.00 14.79 -1.28 44 0 2,771 0
29SEP27 92.50 C 0.00 0.00 0.00 13.87 -1.24 44 0 563 0
29SEP27 95.00 C 0.00 0.00 0.00 12.76 -1.45 43 0 0 0
29SEP27 97.50 C 12.62 12.62 12.62 11.99 -1.44 43 1 72 +1
29SEP27 100.00 C 0.00 0.00 0.00 11.28 -1.19 44 0 18 0
29SEP27 102.50 C 0.00 0.00 0.00 10.60 -1.15 44 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 9.95 -1.13 44 0 32 0
29SEP27 107.50 C 0.00 0.00 0.00 9.29 -1.16 44 0 30 0
29SEP27 110.00 C 0.00 0.00 0.00 8.67 -1.20 44 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 8.08 -1.18 44 0 15 0
29SEP27 115.00 C 0.00 0.00 0.00 7.54 -1.13 44 0 16 0
29SEP27 117.50 C 0.00 0.00 0.00 6.83 -1.28 43 0 4 0
29SEP27 120.00 C 0.00 0.00 0.00 6.37 -1.00 43 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 5.94 -0.96 43 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 5.54 -0.91 43 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 5.16 -0.88 43 0 60 0
29SEP27 130.00 C 0.00 0.00 0.00 4.81 -0.84 43 0 218 0
29SEP27 132.50 C 0.00 0.00 0.00 4.49 -0.80 43 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 4.18 -0.77 43 0 37 0
29SEP27 137.50 C 0.00 0.00 0.00 3.90 -0.73 43 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 3.64 -0.69 43 0 44 0
29SEP27 142.50 C 0.00 0.00 0.00 3.39 -0.66 43 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 3.16 -0.63 43 0 11 0
29SEP27 147.50 C 0.00 0.00 0.00 2.95 -0.60 43 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 2.75 -0.57 43 0 33 0
29SEP27 152.50 C 0.00 0.00 0.00 2.56 -0.55 43 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 2.39 -0.52 43 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 2.23 -0.50 43 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 2.08 -0.47 43 0 3 0
29SEP27 162.50 C 0.00 0.00 0.00 1.94 -0.45 43 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 1.81 -0.43 43 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 1.69 -0.41 43 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 1.58 -0.38 43 0 0 0
TOTAL CALL 26,061 436,689 +22,101
25SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
25SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
25SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 127 0 45 0
25SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
25SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
25SEP26 76.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
25SEP26 77.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
25SEP26 78.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 79.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
25SEP26 81.00 P 0.00 0.00 0.00 0.01 0.00 54 0 88 0
25SEP26 82.00 P 0.00 0.00 0.00 0.01 0.00 44 0 37 0
25SEP26 83.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 17 0
25SEP26 84.00 P 0.14 0.14 0.14 0.12 +0.05 44 20 315 +20
25SEP26 85.00 P 0.34 0.34 0.31 0.30 +0.16 43 137 194 -83
25SEP26 86.00 P 0.66 0.70 0.66 0.64 +0.36 43 23 256 +1
25SEP26 87.00 P 0.88 1.38 0.88 1.20 +0.69 44 50 125 +5
25SEP26 88.00 P 1.50 2.12 1.50 1.87 +1.01 40 50 137 0
25SEP26 89.00 P 0.00 0.00 0.00 2.79 +1.45 45 0 142 0
25SEP26 90.00 P 0.00 0.00 0.00 3.73 +1.77 45 0 22 0
25SEP26 91.00 P 0.00 0.00 0.00 4.70 +2.02 0 0 43 0
25SEP26 92.00 P 0.00 0.00 0.00 5.70 +2.04 0 0 15 0
25SEP26 93.00 P 0.00 0.00 0.00 6.70 +2.17 0 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 7.70 +2.22 0 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 8.70 +2.24 0 18 0 -18
25SEP26 96.00 P 0.00 0.00 0.00 9.70 +2.25 0 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 10.70 +2.25 0 0 0 0
25SEP26 98.00 P 0.00 0.00 0.00 11.70 +2.25 0 0 0 0
25SEP26 99.00 P 0.00 0.00 0.00 12.70 +2.25 0 0 0 0
25SEP26 100.00 P 0.00 0.00 0.00 13.70 +2.25 0 0 0 0
25SEP26 101.00 P 0.00 0.00 0.00 14.70 +2.25 0 0 0 0
25SEP26 102.00 P 0.00 0.00 0.00 15.70 +2.25 0 0 0 0
25SEP26 103.00 P 0.00 0.00 0.00 16.70 +2.25 0 0 0 0
25SEP26 104.00 P 0.00 0.00 0.00 17.70 +2.25 0 0 0 0
25SEP26 105.00 P 0.00 0.00 0.00 18.70 +2.25 0 0 0 0
25SEP26 106.00 P 0.00 0.00 0.00 19.70 +2.25 0 0 0 0
25SEP26 107.00 P 0.00 0.00 0.00 20.70 +2.25 0 0 0 0
25SEP26 108.00 P 0.00 0.00 0.00 21.70 +2.25 0 0 0 0
25SEP26 109.00 P 0.00 0.00 0.00 22.70 +2.25 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 140 0 200 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 127 0 27 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 115 0 379 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 103 0 164 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 92 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 69 0 953 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 59 0 407 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2,566 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1,631 0
29SEP26 80.00 P 0.10 0.10 0.10 0.08 +0.04 39 4,540 4,873 +575
29SEP26 82.50 P 0.25 0.25 0.24 0.30 +0.15 38 17 1,413 -9
29SEP26 85.00 P 0.69 1.05 0.66 0.94 +0.46 37 541 2,666 +103
29SEP26 87.50 P 1.65 2.38 1.65 2.22 +0.99 38 640 11,123 -133
29SEP26 90.00 P 4.20 4.20 3.71 4.05 +1.53 38 83 9,829 +1
29SEP26 92.50 P 0.00 0.00 0.00 6.29 +2.01 38 0 6,785 0
29SEP26 95.00 P 7.90 7.90 7.90 8.71 +2.12 38 2 2,249 -2
29SEP26 97.50 P 0.00 0.00 0.00 11.20 +2.22 0 0 7,723 0
29SEP26 100.00 P 13.60 13.60 13.30 13.70 +2.25 0 63 7,917 -1,924
29SEP26 102.50 P 14.62 15.90 14.62 16.20 +2.25 0 55 5,949 0
29SEP26 105.00 P 17.10 18.68 17.10 18.70 +2.25 0 45 3,924 -97
29SEP26 107.50 P 0.00 0.00 0.00 21.20 +2.25 0 0 1,449 -533
29SEP26 110.00 P 23.50 23.50 23.50 23.70 +2.25 0 17 6,939 -17
29SEP26 112.50 P 0.00 0.00 0.00 26.20 +2.25 0 0 424 0
29SEP26 115.00 P 27.81 28.80 27.81 28.70 +2.25 0 233 2,025 0
29SEP26 117.50 P 30.31 30.31 30.31 31.20 +2.25 0 38 3,627 0
29SEP26 120.00 P 33.79 33.79 33.79 33.70 +2.25 0 38 2,450 0
29SEP26 122.50 P 0.00 0.00 0.00 36.20 +2.25 0 0 153 0
29SEP26 125.00 P 0.00 0.00 0.00 38.70 +2.25 0 0 5,750 0
29SEP26 127.50 P 0.00 0.00 0.00 41.20 +2.25 0 0 0 0
29SEP26 130.00 P 43.69 43.69 43.15 43.70 +2.25 0 98 500 0
29SEP26 132.50 P 0.00 0.00 0.00 46.20 +2.25 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 48.70 +2.25 0 0 3 0
29SEP26 137.50 P 0.00 0.00 0.00 51.20 +2.25 0 0 288 0
29SEP26 140.00 P 53.15 53.15 53.15 53.70 +2.25 0 56 2,542 0
29SEP26 142.50 P 0.00 0.00 0.00 56.20 +2.25 0 0 19 0
29SEP26 145.00 P 0.00 0.00 0.00 58.70 +2.25 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 61.20 +2.25 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 63.70 +2.25 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 66.20 +2.25 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 68.70 +2.25 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 71.20 +2.25 0 0 75 0
29SEP26 160.00 P 0.00 0.00 0.00 73.70 +2.25 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 76.20 +2.25 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 78.70 +2.25 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 81.20 +2.25 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 83.70 +2.25 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 86.20 +2.25 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 88.70 +2.25 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 91.20 +2.25 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 93.70 +2.25 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 96.20 +2.25 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 98.70 +2.25 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 101.20 +2.25 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 103.70 +2.25 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 106.20 +2.25 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 108.70 +2.25 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 111.20 +2.25 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 113.70 +2.25 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 118.70 +2.25 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 123.70 +2.25 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 128.70 +2.25 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 133.70 +2.25 0 0 0 0
02OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 68.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 69.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 71.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 72.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02OCT26 73.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
02OCT26 74.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
02OCT26 75.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
02OCT26 76.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
02OCT26 77.00 P 0.00 0.00 0.00 0.05 +0.02 40 0 0 0
02OCT26 78.00 P 0.00 0.00 0.00 0.08 +0.04 39 0 0 0
02OCT26 79.00 P 0.15 0.15 0.15 0.14 +0.07 39 1 1 +1
02OCT26 80.00 P 0.19 0.19 0.19 0.22 +0.11 39 15 45 +15
02OCT26 81.00 P 0.25 0.27 0.25 0.33 +0.15 39 20 45 +20
02OCT26 82.00 P 0.39 0.50 0.39 0.49 +0.21 38 44 59 +44
02OCT26 83.00 P 0.65 0.74 0.65 0.71 +0.31 38 43 73 +42
02OCT26 84.00 P 1.05 1.05 0.93 0.99 +0.42 38 24 56 +11
02OCT26 85.00 P 1.05 1.05 1.05 1.34 +0.55 38 10 29 0
02OCT26 86.00 P 1.86 1.86 1.81 1.77 +0.69 38 20 139 +20
02OCT26 87.00 P 2.40 2.40 2.24 2.28 +0.85 37 3 45 -2
02OCT26 88.00 P 0.00 0.00 0.00 2.87 +1.02 37 0 30 0
02OCT26 89.00 P 0.00 0.00 0.00 3.53 +1.19 37 0 3 0
02OCT26 90.00 P 0.00 0.00 0.00 4.30 +1.40 37 0 25 0
02OCT26 91.00 P 0.00 0.00 0.00 5.17 +1.65 39 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 6.02 +1.79 39 0 0 0
02OCT26 93.00 P 0.00 0.00 0.00 6.91 +1.81 39 0 0 0
02OCT26 94.00 P 0.00 0.00 0.00 7.83 +1.91 39 0 0 0
02OCT26 95.00 P 0.00 0.00 0.00 8.77 +1.99 38 18 18 +18
02OCT26 96.00 P 0.00 0.00 0.00 9.74 +2.07 39 0 0 0
02OCT26 97.00 P 0.00 0.00 0.00 10.72 +2.13 39 0 0 0
02OCT26 98.00 P 0.00 0.00 0.00 11.70 +2.16 0 0 0 0
02OCT26 99.00 P 0.00 0.00 0.00 12.70 +2.20 0 0 0 0
02OCT26 100.00 P 0.00 0.00 0.00 13.70 +2.23 0 0 0 0
02OCT26 101.00 P 0.00 0.00 0.00 14.70 +2.24 0 0 0 0
02OCT26 102.00 P 0.00 0.00 0.00 15.70 +2.25 0 0 0 0
02OCT26 103.00 P 0.00 0.00 0.00 16.70 +2.25 0 0 0 0
02OCT26 104.00 P 0.00 0.00 0.00 17.70 +2.25 0 0 0 0
02OCT26 105.00 P 0.00 0.00 0.00 18.70 +2.25 0 0 0 0
02OCT26 106.00 P 0.00 0.00 0.00 19.70 +2.25 0 0 0 0
02OCT26 107.00 P 0.00 0.00 0.00 20.70 +2.25 0 0 0 0
02OCT26 108.00 P 0.00 0.00 0.00 21.70 +2.25 0 0 0 0
02OCT26 109.00 P 0.00 0.00 0.00 22.70 +2.25 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 16 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 150 0
29OCT26 62.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 80 0
29OCT26 65.00 P 0.00 0.00 0.00 0.04 +0.02 41 0 73 0
29OCT26 67.50 P 0.00 0.00 0.00 0.08 +0.02 40 0 78 0
29OCT26 70.00 P 0.00 0.00 0.00 0.18 +0.06 40 0 159 0
29OCT26 72.50 P 0.00 0.00 0.00 0.35 +0.12 40 0 132 0
29OCT26 75.00 P 0.70 0.70 0.66 0.64 +0.20 40 17 512 0
29OCT26 77.50 P 1.00 1.10 1.00 1.04 +0.27 40 37 1,018 -15
29OCT26 80.00 P 1.39 1.67 1.39 1.61 +0.39 39 4,572 5,594 +3,561
29OCT26 82.50 P 2.48 2.48 2.32 2.40 +0.59 39 217 2,342 +24
29OCT26 85.00 P 3.04 3.50 3.04 3.44 +0.79 39 27 1,007 +2
29OCT26 87.50 P 3.99 4.78 3.99 4.72 +1.02 39 20 17,025 +12
29OCT26 90.00 P 5.00 6.38 5.00 6.27 +1.30 39 39 2,103 +33
29OCT26 92.50 P 7.20 7.90 7.20 8.04 +1.49 40 2,911 11,414 -2
29OCT26 95.00 P 0.00 0.00 0.00 10.25 +1.88 43 0 1,331 0
29OCT26 97.50 P 0.00 0.00 0.00 12.01 +1.74 40 0 2,386 0
29OCT26 100.00 P 14.30 14.36 14.30 14.30 +1.60 41 8 6,644 +8
29OCT26 102.50 P 0.00 0.00 0.00 16.41 +1.91 38 0 1,865 0
29OCT26 105.00 P 18.68 18.68 18.68 18.88 +2.11 41 12 2,973 +12
29OCT26 107.50 P 0.00 0.00 0.00 21.26 +2.14 40 0 2,933 0
29OCT26 110.00 P 0.00 0.00 0.00 23.71 +2.18 39 0 3,128 0
29OCT26 112.50 P 0.00 0.00 0.00 26.20 +2.23 0 0 1,798 0
29OCT26 115.00 P 28.50 28.50 28.50 28.70 +2.25 0 5 2,450 -1,231
29OCT26 117.50 P 0.00 0.00 0.00 31.20 +2.25 0 0 137 0
29OCT26 120.00 P 0.00 0.00 0.00 33.70 +2.25 0 0 260 0
29OCT26 122.50 P 0.00 0.00 0.00 36.20 +2.25 0 0 105 0
29OCT26 125.00 P 0.00 0.00 0.00 38.70 +2.25 0 0 15 0
29OCT26 127.50 P 0.00 0.00 0.00 41.20 +2.25 0 0 10 0
29OCT26 130.00 P 0.00 0.00 0.00 43.70 +2.25 0 0 10 0
29OCT26 132.50 P 0.00 0.00 0.00 46.20 +2.25 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 48.70 +2.25 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 51.20 +2.25 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 53.70 +2.25 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 56.20 +2.25 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 58.70 +2.25 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 61.20 +2.25 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 63.70 +2.25 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 66.20 +2.25 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 68.70 +2.25 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 71.20 +2.25 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 73.70 +2.25 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 76.20 +2.25 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 78.70 +2.25 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 81.20 +2.25 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 83.70 +2.25 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 86.20 +2.25 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 88.70 +2.25 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 91.20 +2.25 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 93.70 +2.25 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 96.20 +2.25 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 98.70 +2.25 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 101.20 +2.25 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 61 0
27NOV26 57.50 P 0.00 0.00 0.00 0.06 +0.01 44 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 0.11 +0.02 44 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.21 +0.05 44 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.36 +0.09 44 0 56 0
27NOV26 67.50 P 0.70 0.70 0.70 0.58 +0.13 44 3 76 0
27NOV26 70.00 P 0.00 0.00 0.00 0.89 +0.19 44 0 457 0
27NOV26 72.50 P 0.00 0.00 0.00 1.31 +0.26 44 0 442 0
27NOV26 75.00 P 1.83 1.83 1.83 1.79 +0.28 43 22 485 +10
27NOV26 77.50 P 2.50 2.53 2.45 2.46 +0.42 43 103 610 -100
27NOV26 80.00 P 2.99 3.35 2.99 3.25 +0.54 43 185 1,308 +177
27NOV26 82.50 P 4.24 4.24 4.24 4.22 +0.69 43 2 552 0
27NOV26 85.00 P 5.38 5.54 5.38 5.36 +0.85 43 26 1,595 +2
27NOV26 87.50 P 6.00 6.00 6.00 6.68 +1.00 43 4 3,697 +4
27NOV26 90.00 P 8.30 8.30 8.30 8.14 +1.12 43 2 6,203 +2
27NOV26 92.50 P 0.00 0.00 0.00 10.14 +1.67 46 0 5,866 0
27NOV26 95.00 P 0.00 0.00 0.00 11.60 +1.37 43 0 2,310 0
27NOV26 97.50 P 13.40 13.40 13.40 13.47 +1.48 43 33 753 +33
27NOV26 100.00 P 15.40 15.50 15.40 15.55 +1.71 45 36 3,695 +36
27NOV26 102.50 P 0.00 0.00 0.00 17.69 +1.89 45 0 2,203 0
27NOV26 105.00 P 19.50 19.50 19.50 19.85 +2.07 46 8 2,766 +8
27NOV26 107.50 P 0.00 0.00 0.00 22.02 +2.11 45 0 1,363 0
27NOV26 110.00 P 0.00 0.00 0.00 24.28 +2.18 45 0 165 0
27NOV26 112.50 P 0.00 0.00 0.00 26.55 +2.18 44 0 130 0
27NOV26 115.00 P 0.00 0.00 0.00 28.92 +2.27 44 0 55 0
27NOV26 117.50 P 0.00 0.00 0.00 31.32 +2.34 44 0 0 0
27NOV26 120.00 P 33.40 33.40 33.40 33.70 +2.21 0 15 177 +15
27NOV26 122.50 P 0.00 0.00 0.00 36.21 +2.24 43 0 135 0
27NOV26 125.00 P 0.00 0.00 0.00 38.70 +2.22 0 0 135 0
27NOV26 127.50 P 0.00 0.00 0.00 41.20 +2.25 0 0 35 0
27NOV26 130.00 P 0.00 0.00 0.00 43.70 +2.25 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 46.20 +2.25 0 0 25 0
27NOV26 135.00 P 0.00 0.00 0.00 48.70 +2.25 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 51.20 +2.25 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 53.70 +2.25 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 56.20 +2.25 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 58.70 +2.25 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 61.20 +2.25 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 63.70 +2.25 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 66.20 +2.25 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 68.70 +2.25 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 71.20 +2.25 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 73.70 +2.25 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 76.20 +2.25 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 78.70 +2.25 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 81.20 +2.25 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 83.70 +2.25 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 86.20 +2.25 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 88.70 +2.25 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 91.20 +2.25 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 93.70 +2.25 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 96.20 +2.25 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 98.70 +2.25 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 101.20 +2.25 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.07 +0.02 44 0 47 0
30DEC26 55.00 P 0.00 0.00 0.00 0.12 +0.03 43 0 304 0
30DEC26 57.50 P 0.00 0.00 0.00 0.20 +0.04 43 0 40 0
30DEC26 60.00 P 0.00 0.00 0.00 0.33 +0.06 43 0 222 0
30DEC26 62.50 P 0.00 0.00 0.00 0.52 +0.10 43 0 49 0
30DEC26 65.00 P 0.00 0.00 0.00 0.79 +0.15 43 0 140 0
30DEC26 67.50 P 0.00 0.00 0.00 1.14 +0.22 43 0 583 0
30DEC26 70.00 P 1.60 1.60 1.60 1.59 +0.28 43 2 593 0
30DEC26 72.50 P 2.05 2.05 2.05 2.14 +0.33 44 5 833 0
30DEC26 75.00 P 2.91 2.91 2.90 2.77 +0.37 43 10 765 +8
30DEC26 77.50 P 0.00 0.00 0.00 3.57 +0.51 43 0 907 0
30DEC26 80.00 P 4.30 4.56 4.30 4.49 +0.63 43 24 4,199 +4
30DEC26 82.50 P 5.70 5.70 5.54 5.58 +0.79 43 92 883 +11
30DEC26 85.00 P 6.73 6.80 6.64 6.73 +0.85 43 190 20,619 +178
30DEC26 87.50 P 8.10 8.16 7.97 8.13 +1.21 43 4,420 12,354 +4,100
30DEC26 90.00 P 0.00 0.00 0.00 9.64 +1.16 44 0 6,264 0
30DEC26 92.50 P 0.00 0.00 0.00 11.23 +1.23 44 0 5,482 0
30DEC26 95.00 P 0.00 0.00 0.00 13.00 +1.30 45 0 4,155 0
30DEC26 97.50 P 14.68 14.80 14.68 14.84 +1.73 45 11 2,996 0
30DEC26 100.00 P 0.00 0.00 0.00 16.73 +1.78 45 0 8,270 0
30DEC26 102.50 P 0.00 0.00 0.00 18.78 +1.77 46 0 1,721 0
30DEC26 105.00 P 0.00 0.00 0.00 20.84 +1.85 46 0 1,717 0
30DEC26 107.50 P 0.00 0.00 0.00 23.00 +1.97 46 0 2,189 0
30DEC26 110.00 P 0.00 0.00 0.00 25.18 +2.10 47 0 20,047 0
30DEC26 112.50 P 0.00 0.00 0.00 27.38 +1.89 47 0 2,608 0
30DEC26 115.00 P 0.00 0.00 0.00 29.65 +1.95 47 0 4,071 0
30DEC26 117.50 P 0.00 0.00 0.00 31.95 +2.16 47 0 1,787 0
30DEC26 120.00 P 0.00 0.00 0.00 34.22 +1.54 47 0 5,520 0
30DEC26 122.50 P 0.00 0.00 0.00 36.63 +2.35 48 0 2,205 0
30DEC26 125.00 P 0.00 0.00 0.00 38.92 +2.22 46 0 5,456 0
30DEC26 127.50 P 0.00 0.00 0.00 41.43 +2.10 48 0 1,221 0
30DEC26 130.00 P 43.60 43.60 43.60 43.79 +2.27 46 5 973 +5
30DEC26 132.50 P 0.00 0.00 0.00 46.23 +2.26 46 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 48.70 +2.25 0 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 51.20 +2.25 0 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 53.70 +2.25 0 0 4,106 0
30DEC26 142.50 P 0.00 0.00 0.00 56.20 +2.25 0 0 1,155 0
30DEC26 145.00 P 0.00 0.00 0.00 58.70 +2.25 0 0 6,922 0
30DEC26 147.50 P 0.00 0.00 0.00 61.20 +2.25 0 0 330 0
30DEC26 150.00 P 0.00 0.00 0.00 63.70 +2.25 0 0 154 0
30DEC26 152.50 P 0.00 0.00 0.00 66.20 +2.25 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 68.70 +2.25 0 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 71.20 +2.25 0 0 85 0
30DEC26 160.00 P 0.00 0.00 0.00 73.70 +2.25 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 76.20 +2.25 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 78.70 +2.25 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 81.20 +2.25 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 83.70 +2.25 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 86.20 +2.25 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 88.70 +2.25 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 91.20 +2.25 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 93.70 +2.25 0 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 96.20 +2.25 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 98.70 +2.25 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 101.20 +2.25 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 103.70 +2.25 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 106.20 +2.25 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 108.70 +2.25 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 111.20 +2.25 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 113.70 +2.25 0 0 0 0
30MAR27 35.00 P 0.22 0.22 0.16 0.01 0.00 44 105 105 +105
30MAR27 36.00 P 0.24 0.24 0.19 0.01 0.00 43 60 80 +45
30MAR27 37.00 P 0.25 0.25 0.20 0.01 0.00 42 60 60 +60
30MAR27 38.00 P 0.27 0.27 0.22 0.01 0.00 41 60 60 +60
30MAR27 39.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
30MAR27 40.00 P 0.31 0.31 0.30 0.03 +0.01 42 30 250 +30
30MAR27 41.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.06 +0.02 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.09 +0.02 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.11 +0.02 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.13 +0.02 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.16 +0.03 43 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.20 +0.04 43 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.24 +0.05 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.28 +0.05 43 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.42 +0.06 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.62 +0.08 43 0 0 0
30MAR27 57.50 P 1.16 1.16 1.16 0.88 +0.15 43 1 451 +1
30MAR27 60.00 P 0.00 0.00 0.00 1.24 +0.22 43 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 1.64 +0.23 43 0 2 0
30MAR27 65.00 P 0.00 0.00 0.00 2.15 +0.32 43 0 91 0
30MAR27 67.50 P 0.00 0.00 0.00 2.71 +0.33 43 0 296 0
30MAR27 70.00 P 3.50 3.50 3.50 3.40 +0.42 43 120 701 +120
30MAR27 72.50 P 0.00 0.00 0.00 4.14 +0.45 43 0 1,036 0
30MAR27 75.00 P 5.01 5.01 5.01 4.98 +0.51 43 65 3,252 0
30MAR27 77.50 P 0.00 0.00 0.00 5.93 +0.59 43 0 742 0
30MAR27 80.00 P 7.15 7.15 7.15 6.98 +0.66 43 2 8,422 +2
30MAR27 82.50 P 0.00 0.00 0.00 8.16 +0.76 43 0 810 0
30MAR27 85.00 P 9.39 9.39 9.26 9.45 +0.86 43 60 7,158 +60
30MAR27 87.50 P 0.00 0.00 0.00 10.87 +0.98 44 0 966 0
30MAR27 90.00 P 0.00 0.00 0.00 12.36 +1.07 44 0 8,795 0
30MAR27 92.50 P 0.00 0.00 0.00 13.85 +1.07 44 0 15,074 0
30MAR27 95.00 P 0.00 0.00 0.00 15.57 +1.22 44 0 5,878 0
30MAR27 97.50 P 0.00 0.00 0.00 17.15 +1.20 44 0 3,249 0
30MAR27 100.00 P 0.00 0.00 0.00 19.35 +1.74 45 0 5,313 0
30MAR27 102.50 P 0.00 0.00 0.00 20.85 +1.40 44 0 1,210 0
30MAR27 105.00 P 0.00 0.00 0.00 22.95 +1.65 45 0 5,383 0
30MAR27 107.50 P 0.00 0.00 0.00 24.97 +1.58 45 0 1,116 0
30MAR27 110.00 P 0.00 0.00 0.00 26.98 +1.77 45 0 6,024 0
30MAR27 112.50 P 0.00 0.00 0.00 29.17 +2.30 46 0 2,712 0
30MAR27 115.00 P 0.00 0.00 0.00 31.32 +2.38 46 0 175 0
30MAR27 117.50 P 0.00 0.00 0.00 32.84 +1.77 43 0 19 0
30MAR27 120.00 P 0.00 0.00 0.00 35.07 +1.87 43 0 1,743 0
30MAR27 122.50 P 0.00 0.00 0.00 37.31 +1.90 43 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 39.57 +1.92 43 0 145 0
30MAR27 127.50 P 0.00 0.00 0.00 41.89 +1.99 43 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 44.23 +2.02 43 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 46.58 +2.04 43 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 48.97 +2.08 43 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 51.39 +2.13 43 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 53.81 +2.14 43 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 56.26 +2.17 43 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 58.73 +2.20 43 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 61.20 +2.21 0 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 63.70 +2.24 0 0 11 0
30MAR27 152.50 P 0.00 0.00 0.00 66.20 +2.25 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 68.70 +2.25 0 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 71.20 +2.25 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 73.70 +2.25 0 0 4 0
30MAR27 162.50 P 0.00 0.00 0.00 76.20 +2.25 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 78.70 +2.25 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 81.20 +2.25 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 83.70 +2.25 0 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 86.20 +2.25 0 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 88.70 +2.25 0 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 91.20 +2.25 0 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 93.70 +2.25 0 0 2 0
30MAR27 182.50 P 0.00 0.00 0.00 96.20 +2.25 0 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 98.70 +2.25 0 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 101.20 +2.25 0 0 0 0
29JUN27 35.00 P 0.37 0.37 0.35 0.05 +0.01 43 30 30 +30
29JUN27 36.00 P 0.00 0.00 0.00 0.06 +0.01 43 0 240 0
29JUN27 37.00 P 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.10 +0.02 43 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.12 +0.02 43 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.14 +0.01 43 0 74 0
29JUN27 41.00 P 0.00 0.00 0.00 0.18 +0.03 43 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.21 +0.03 43 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.25 +0.03 43 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.30 +0.04 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.36 +0.05 43 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.41 +0.05 43 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.47 +0.05 43 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.55 +0.07 43 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.64 +0.08 43 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.72 +0.08 43 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 1.00 +0.13 43 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.31 +0.14 43 0 10 0
29JUN27 57.50 P 0.00 0.00 0.00 1.72 +0.18 43 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 2.25 +0.30 43 0 921 0
29JUN27 62.50 P 2.99 2.99 2.99 2.81 +0.34 44 15 261 0
29JUN27 65.00 P 0.00 0.00 0.00 3.40 +0.29 43 0 270 0
29JUN27 67.50 P 0.00 0.00 0.00 4.06 +0.33 43 0 1,075 0
29JUN27 70.00 P 5.00 5.00 5.00 4.81 +0.50 43 2 820 +2
29JUN27 72.50 P 5.87 5.87 5.87 5.67 +0.40 43 65 145 +4
29JUN27 75.00 P 0.00 0.00 0.00 6.63 +0.48 43 0 8,508 0
29JUN27 77.50 P 7.64 7.64 7.64 7.66 +0.53 43 1 953 +1
29JUN27 80.00 P 0.00 0.00 0.00 8.81 +0.60 43 0 837 0
29JUN27 82.50 P 0.00 0.00 0.00 10.05 +0.67 43 0 945 0
29JUN27 85.00 P 0.00 0.00 0.00 11.38 +0.75 43 0 1,031 0
29JUN27 87.50 P 12.38 12.63 12.38 12.80 +0.83 43 14 244 +14
29JUN27 90.00 P 0.00 0.00 0.00 14.32 +1.07 43 0 1,095 0
29JUN27 92.50 P 0.00 0.00 0.00 15.82 +0.96 43 0 3,385 0
29JUN27 95.00 P 0.00 0.00 0.00 17.53 +1.17 44 0 146 0
29JUN27 97.50 P 0.00 0.00 0.00 19.22 +1.19 44 0 3,023 0
29JUN27 100.00 P 0.00 0.00 0.00 20.97 +1.29 44 0 1,121 0
29JUN27 102.50 P 0.00 0.00 0.00 22.47 +1.29 43 0 3,210 0
29JUN27 105.00 P 0.00 0.00 0.00 24.32 +1.34 43 0 590 0
29JUN27 107.50 P 0.00 0.00 0.00 26.17 +1.35 43 0 885 0
29JUN27 110.00 P 0.00 0.00 0.00 28.12 +1.45 43 0 240 0
29JUN27 112.50 P 0.00 0.00 0.00 30.12 +1.52 43 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 32.13 +1.53 43 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 34.18 +1.57 43 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 36.32 +1.69 43 0 15 0
29JUN27 122.50 P 0.00 0.00 0.00 38.46 +1.70 43 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 40.62 +1.72 43 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 42.83 +1.77 43 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 45.09 +1.85 43 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 47.35 +1.86 43 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 49.63 +1.88 43 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 51.96 +1.94 43 0 0 0
29JUN27 140.00 P 55.00 55.00 55.00 55.00 +2.69 48 2 4 +2
29JUN27 142.50 P 0.00 0.00 0.00 56.67 +2.01 43 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 59.05 +2.04 43 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 61.44 +2.06 43 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 63.87 +2.11 43 0 2 0
29JUN27 152.50 P 0.00 0.00 0.00 66.31 +2.13 43 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 68.76 +2.15 43 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 71.22 +2.18 43 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 73.70 +2.20 0 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 76.20 +2.23 0 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 78.70 +2.25 0 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 81.20 +2.25 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 83.70 +2.25 0 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 86.20 +2.25 0 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 88.70 +2.25 0 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 91.20 +2.25 0 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 93.70 +2.25 0 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 96.20 +2.25 0 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 98.70 +2.25 0 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 101.20 +2.25 0 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.14 +0.01 43 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.16 0.00 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.20 +0.01 43 0 33 0
29SEP27 38.00 P 0.00 0.00 0.00 0.24 +0.01 43 0 2 0
29SEP27 39.00 P 0.00 0.00 0.00 0.28 +0.01 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.33 +0.01 43 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.39 +0.01 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.45 +0.01 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.52 +0.02 43 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.60 +0.03 43 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.69 +0.03 43 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.78 +0.03 43 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.87 +0.03 43 0 0 0
29SEP27 48.00 P 1.42 1.42 1.42 0.99 +0.05 43 4 454 +4
29SEP27 49.00 P 0.00 0.00 0.00 1.12 +0.05 43 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 1.24 +0.05 43 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 1.61 +0.08 43 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 2.03 +0.08 43 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 2.55 +0.13 43 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 3.11 +0.13 43 0 142 0
29SEP27 62.50 P 0.00 0.00 0.00 3.85 +0.27 43 0 270 0
29SEP27 65.00 P 4.66 4.66 4.66 4.53 +0.28 43 1 3,501 +1
29SEP27 67.50 P 0.00 0.00 0.00 5.29 +0.25 43 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 6.13 +0.29 43 0 166 0
29SEP27 72.50 P 7.00 7.19 7.00 7.07 +0.44 43 3 16 +1
29SEP27 75.00 P 8.20 8.20 8.20 8.10 +0.39 43 2 3,521 +2
29SEP27 77.50 P 8.88 9.13 8.88 9.20 +0.60 43 101 108 +101
29SEP27 80.00 P 10.37 10.37 10.32 10.30 +0.40 43 100 126 +49
29SEP27 82.50 P 11.71 11.71 11.71 11.67 +0.55 43 20 37 +20
29SEP27 85.00 P 12.98 13.02 12.92 12.96 +0.52 43 540 554 +515
29SEP27 87.50 P 14.04 14.04 14.04 14.46 +0.68 43 1 296 +1
29SEP27 90.00 P 0.00 0.00 0.00 15.74 +0.55 43 0 1,745 0
29SEP27 92.50 P 0.00 0.00 0.00 17.54 +0.83 43 0 546 0
29SEP27 95.00 P 0.00 0.00 0.00 19.10 +1.16 43 0 4,366 0
29SEP27 97.50 P 0.00 0.00 0.00 20.62 +1.05 43 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 22.30 +0.90 43 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 24.00 +0.92 43 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 25.83 +1.05 43 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 27.68 +1.10 43 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 29.55 +1.11 43 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 31.45 +1.15 43 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 33.45 +1.27 43 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 35.47 +1.31 43 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 37.50 +1.33 43 0 8 0
29SEP27 122.50 P 0.00 0.00 0.00 39.54 +1.34 43 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 41.69 +1.46 43 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 43.84 +1.51 43 0 0 0
29SEP27 130.00 P 46.00 46.00 46.00 46.01 +1.54 43 2 4 +2
29SEP27 132.50 P 0.00 0.00 0.00 48.19 +1.56 43 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 50.42 +1.62 43 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 52.68 +1.69 43 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 55.00 +1.77 43 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 57.25 +1.75 43 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 59.56 +1.78 43 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 61.90 +1.83 43 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 64.27 +1.89 43 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 66.64 +1.92 43 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 69.03 +1.95 43 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 71.44 +1.98 43 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 73.86 +2.02 43 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 76.30 +2.06 43 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 78.76 +2.11 43 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 81.23 +2.14 43 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 83.70 +2.16 0 0 0 0
TOTAL PUT 21,491 469,317 +6,187
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BLI - BILIBILI CLOSING PRICE HK$ 116.400
25SEP26 95.00 C 0.00 0.00 0.00 21.41 -2.31 126 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 20.41 -2.31 120 0 0 0
25SEP26 97.00 C 0.00 0.00 0.00 19.41 -2.31 113 0 0 0
25SEP26 98.00 C 0.00 0.00 0.00 18.41 -2.31 107 0 0 0
25SEP26 99.00 C 0.00 0.00 0.00 17.41 -2.31 101 0 0 0
25SEP26 100.00 C 0.00 0.00 0.00 16.41 -2.31 95 0 0 0
25SEP26 101.00 C 0.00 0.00 0.00 15.41 -2.31 89 0 0 0
25SEP26 102.00 C 0.00 0.00 0.00 14.41 -2.31 83 0 0 0
25SEP26 103.00 C 0.00 0.00 0.00 13.41 -2.31 76 0 0 0
25SEP26 104.00 C 0.00 0.00 0.00 12.41 -2.31 71 0 0 0
25SEP26 105.00 C 0.00 0.00 0.00 11.41 -2.31 65 0 0 0
25SEP26 106.00 C 0.00 0.00 0.00 10.41 -2.31 59 0 0 0
25SEP26 107.00 C 0.00 0.00 0.00 9.41 -2.31 53 0 0 0
25SEP26 108.00 C 0.00 0.00 0.00 8.41 -2.31 47 0 0 0
25SEP26 109.00 C 7.50 7.50 7.50 7.41 -2.32 42 8 8 +8
25SEP26 110.00 C 0.00 0.00 0.00 6.42 -2.32 47 0 0 0
25SEP26 111.00 C 0.00 0.00 0.00 5.43 -2.32 44 0 0 0
25SEP26 112.00 C 0.00 0.00 0.00 4.47 -2.32 45 0 0 0
25SEP26 113.00 C 0.00 0.00 0.00 3.55 -2.30 45 0 0 0
25SEP26 114.00 C 0.00 0.00 0.00 2.64 -2.31 41 0 0 0
25SEP26 115.00 C 0.00 0.00 0.00 1.90 -2.20 43 0 0 0
25SEP26 116.00 C 0.00 0.00 0.00 1.29 -2.00 44 0 0 0
25SEP26 117.00 C 0.00 0.00 0.00 0.83 -1.74 45 0 0 0
25SEP26 118.00 C 0.61 0.61 0.61 0.51 -1.44 46 14 47 +14
25SEP26 119.00 C 0.72 0.72 0.60 0.29 -1.15 46 44 149 +44
25SEP26 120.00 C 0.00 0.00 0.00 0.15 -0.91 46 0 95 0
25SEP26 121.00 C 0.00 0.00 0.00 0.07 -0.68 46 0 48 0
25SEP26 122.00 C 0.00 0.00 0.00 0.03 -0.48 46 0 148 0
25SEP26 123.00 C 0.00 0.00 0.00 0.02 -0.31 49 0 96 0
25SEP26 124.00 C 0.00 0.00 0.00 0.01 -0.20 51 0 116 0
25SEP26 125.00 C 0.00 0.00 0.00 0.01 -0.11 56 0 141 0
25SEP26 126.00 C 0.00 0.00 0.00 0.01 -0.06 62 0 491 0
25SEP26 127.00 C 0.00 0.00 0.00 0.01 -0.03 67 0 45 0
25SEP26 128.00 C 0.00 0.00 0.00 0.01 -0.02 73 0 15 0
25SEP26 129.00 C 0.00 0.00 0.00 0.01 -0.01 78 0 30 0
25SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 83 0 26 0
25SEP26 131.00 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
25SEP26 132.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
25SEP26 133.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
25SEP26 134.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
25SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
25SEP26 136.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
25SEP26 137.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
25SEP26 138.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
25SEP26 139.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
25SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
25SEP26 141.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
25SEP26 142.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 23.94 -2.31 62 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 21.44 -2.31 52 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 18.94 -2.31 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 16.44 -2.31 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 13.95 -2.31 41 0 60 0
29SEP26 105.00 C 0.00 0.00 0.00 11.46 -2.31 37 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 9.03 -2.29 39 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 6.71 -2.24 39 0 36 0
29SEP26 112.50 C 0.00 0.00 0.00 4.63 -2.10 39 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 2.89 -1.88 38 0 32 0
29SEP26 117.50 C 0.00 0.00 0.00 1.61 -1.47 38 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 0.84 -1.03 39 0 180 0
29SEP26 122.50 C 0.00 0.00 0.00 0.38 -0.67 39 0 302 0
29SEP26 125.00 C 0.00 0.00 0.00 0.15 -0.42 39 0 424 0
29SEP26 127.50 C 0.00 0.00 0.00 0.06 -0.21 40 0 381 0
29SEP26 130.00 C 0.00 0.00 0.00 0.02 -0.10 40 0 1,218 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 -0.04 42 0 1,558 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 946 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 53 0 831 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,240 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 63 0 610 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 68 0 493 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 73 0 629 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 77 0 902 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 82 0 545 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 86 0 628 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 91 0 433 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1,066 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 99 0 227 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 103 0 510 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 107 0 218 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 111 0 216 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 115 0 316 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 119 0 462 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 122 0 150 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 126 0 1,955 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 130 0 75 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 133 0 489 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 136 0 177 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 140 0 4,409 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 143 0 84 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 147 0 39 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 150 0 227 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 153 0 4,794 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 159 0 2,693 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 165 0 543 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 171 0 386 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 177 0 145 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 182 0 279 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 188 0 190 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 193 0 64 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 198 0 119 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 203 0 139 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 208 0 149 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 213 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 218 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 222 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 227 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 231 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 236 0 700 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 240 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 244 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 252 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 260 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 267 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 274 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 281 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 288 0 139 0
02OCT26 97.00 C 0.00 0.00 0.00 19.47 -2.30 44 0 0 0
02OCT26 98.00 C 0.00 0.00 0.00 18.47 -2.31 41 0 0 0
02OCT26 99.00 C 0.00 0.00 0.00 17.47 -2.31 39 0 0 0
02OCT26 100.00 C 0.00 0.00 0.00 16.48 -2.31 41 0 0 0
02OCT26 101.00 C 0.00 0.00 0.00 15.49 -2.30 41 0 0 0
02OCT26 102.00 C 0.00 0.00 0.00 14.50 -2.30 40 0 0 0
02OCT26 103.00 C 0.00 0.00 0.00 13.52 -2.30 40 0 0 0
02OCT26 104.00 C 0.00 0.00 0.00 12.55 -2.29 41 0 0 0
02OCT26 105.00 C 0.00 0.00 0.00 11.60 -2.27 41 0 0 0
02OCT26 106.00 C 0.00 0.00 0.00 10.65 -2.26 41 0 0 0
02OCT26 107.00 C 0.00 0.00 0.00 9.73 -2.23 41 0 0 0
02OCT26 108.00 C 0.00 0.00 0.00 8.83 -2.20 41 0 0 0
02OCT26 109.00 C 0.00 0.00 0.00 7.96 -2.17 41 0 0 0
02OCT26 110.00 C 0.00 0.00 0.00 7.13 -2.11 41 0 0 0
02OCT26 111.00 C 0.00 0.00 0.00 6.33 -2.06 41 0 0 0
02OCT26 112.00 C 0.00 0.00 0.00 5.58 -1.99 41 0 0 0
02OCT26 113.00 C 0.00 0.00 0.00 4.88 -1.90 41 0 0 0
02OCT26 114.00 C 0.00 0.00 0.00 4.17 -1.87 40 0 0 0
02OCT26 115.00 C 0.00 0.00 0.00 3.56 -1.78 40 0 0 0
02OCT26 116.00 C 0.00 0.00 0.00 3.03 -1.62 40 0 0 0
02OCT26 117.00 C 0.00 0.00 0.00 2.55 -1.50 40 0 0 0
02OCT26 118.00 C 0.00 0.00 0.00 2.13 -1.36 40 0 0 0
02OCT26 119.00 C 0.00 0.00 0.00 1.77 -1.23 41 0 0 0
02OCT26 120.00 C 0.00 0.00 0.00 1.47 -1.08 41 0 0 0
02OCT26 121.00 C 0.00 0.00 0.00 1.21 -0.97 41 0 0 0
02OCT26 122.00 C 1.06 1.06 1.06 0.98 -0.86 42 1 1 +1
02OCT26 123.00 C 0.00 0.00 0.00 0.77 -0.79 41 0 1 0
02OCT26 124.00 C 0.00 0.00 0.00 0.61 -0.68 41 0 22 0
02OCT26 125.00 C 0.00 0.00 0.00 0.47 -0.58 41 0 21 0
02OCT26 126.00 C 0.00 0.00 0.00 0.36 -0.49 41 0 20 0
02OCT26 127.00 C 0.00 0.00 0.00 0.27 -0.42 41 0 84 0
02OCT26 128.00 C 0.00 0.00 0.00 0.21 -0.34 41 0 87 0
02OCT26 129.00 C 0.00 0.00 0.00 0.15 -0.28 41 0 0 0
02OCT26 130.00 C 0.00 0.00 0.00 0.11 -0.23 41 0 15 0
02OCT26 131.00 C 0.00 0.00 0.00 0.08 -0.18 41 0 45 0
02OCT26 132.00 C 0.00 0.00 0.00 0.06 -0.14 41 0 30 0
02OCT26 133.00 C 0.00 0.00 0.00 0.05 -0.11 42 0 30 0
02OCT26 134.00 C 0.00 0.00 0.00 0.03 -0.09 41 0 30 0
02OCT26 135.00 C 0.00 0.00 0.00 0.02 -0.07 41 0 15 0
02OCT26 136.00 C 0.00 0.00 0.00 0.01 -0.06 39 0 0 0
02OCT26 137.00 C 0.00 0.00 0.00 0.01 -0.04 41 0 0 0
02OCT26 138.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 0 0
02OCT26 139.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
29OCT26 92.50 C 0.00 0.00 0.00 24.43 -2.21 44 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 22.09 -1.95 44 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 19.82 -2.16 44 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 17.64 -2.10 44 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 15.56 -2.02 44 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 13.60 -1.93 44 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 11.77 -1.83 44 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 9.97 -1.84 43 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 8.42 -1.68 43 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 7.07 -1.58 43 0 33 0
29OCT26 117.50 C 0.00 0.00 0.00 5.93 -1.34 43 0 31 0
29OCT26 120.00 C 0.00 0.00 0.00 4.85 -1.23 43 0 75 0
29OCT26 122.50 C 0.00 0.00 0.00 3.93 -1.07 43 0 77 0
29OCT26 125.00 C 3.18 3.18 3.18 3.17 -1.02 43 4 99 +1
29OCT26 127.50 C 0.00 0.00 0.00 2.56 -0.84 43 0 226 0
29OCT26 130.00 C 2.00 2.07 2.00 2.06 -0.71 44 210 663 +92
29OCT26 132.50 C 1.60 1.60 1.60 1.65 -0.57 44 18 342 +18
29OCT26 135.00 C 1.29 1.35 1.29 1.30 -0.48 44 100 515 +100
29OCT26 137.50 C 1.06 1.09 1.05 1.00 -0.40 44 245 643 +245
29OCT26 140.00 C 0.88 0.88 0.88 0.77 -0.32 44 50 619 +50
29OCT26 142.50 C 0.71 0.76 0.71 0.58 -0.26 44 170 581 +151
29OCT26 145.00 C 0.00 0.00 0.00 0.44 -0.21 44 0 389 0
29OCT26 147.50 C 0.00 0.00 0.00 0.33 -0.16 44 0 367 0
29OCT26 150.00 C 0.00 0.00 0.00 0.24 -0.13 44 0 664 0
29OCT26 152.50 C 0.00 0.00 0.00 0.18 -0.10 44 0 625 0
29OCT26 155.00 C 0.00 0.00 0.00 0.13 -0.08 44 0 171 0
29OCT26 157.50 C 0.00 0.00 0.00 0.10 -0.06 44 0 268 0
29OCT26 160.00 C 0.00 0.00 0.00 0.07 -0.05 44 0 204 0
29OCT26 162.50 C 0.00 0.00 0.00 0.05 -0.04 44 0 136 0
29OCT26 165.00 C 0.00 0.00 0.00 0.04 -0.02 44 0 411 0
29OCT26 167.50 C 0.00 0.00 0.00 0.03 -0.02 45 0 609 0
29OCT26 170.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 712 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 60 0
27NOV26 92.50 C 0.00 0.00 0.00 25.76 -1.48 49 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 23.95 -1.18 51 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 21.60 -1.50 48 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 19.69 -1.44 48 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 17.88 -1.88 48 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 16.17 -1.81 48 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 14.56 -1.73 48 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 13.07 -1.64 48 0 75 0
27NOV26 112.50 C 0.00 0.00 0.00 11.58 -1.59 48 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 10.38 -1.30 48 0 75 0
27NOV26 117.50 C 0.00 0.00 0.00 9.11 -1.40 48 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 7.99 -1.36 47 0 0 0
27NOV26 122.50 C 7.12 7.12 7.12 7.12 -1.18 48 4 104 +4
27NOV26 125.00 C 0.00 0.00 0.00 6.20 -1.15 48 0 528 0
27NOV26 127.50 C 0.00 0.00 0.00 5.46 -1.02 48 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 4.73 -0.99 48 0 65 0
27NOV26 132.50 C 0.00 0.00 0.00 4.19 -0.85 48 0 75 0
27NOV26 135.00 C 0.00 0.00 0.00 3.62 -0.81 48 0 133 0
27NOV26 137.50 C 0.00 0.00 0.00 3.12 -0.66 48 0 60 0
27NOV26 140.00 C 0.00 0.00 0.00 2.69 -0.61 48 0 100 0
27NOV26 142.50 C 0.00 0.00 0.00 2.31 -0.55 48 0 180 0
27NOV26 145.00 C 0.00 0.00 0.00 1.98 -0.49 48 0 361 0
27NOV26 147.50 C 0.00 0.00 0.00 1.69 -0.44 48 0 300 0
27NOV26 150.00 C 0.00 0.00 0.00 1.44 -0.39 48 0 150 0
27NOV26 152.50 C 0.00 0.00 0.00 1.23 -0.34 48 0 105 0
27NOV26 155.00 C 0.00 0.00 0.00 1.04 -0.30 48 0 77 0
27NOV26 157.50 C 0.00 0.00 0.00 0.88 -0.27 48 0 210 0
27NOV26 160.00 C 0.00 0.00 0.00 0.75 -0.23 48 0 421 0
27NOV26 162.50 C 0.00 0.00 0.00 0.63 -0.20 48 0 270 0
27NOV26 165.00 C 0.00 0.00 0.00 0.53 -0.17 48 0 742 0
27NOV26 167.50 C 0.00 0.00 0.00 0.44 -0.16 48 0 330 0
27NOV26 170.00 C 0.00 0.00 0.00 0.37 -0.14 48 0 187 0
27NOV26 172.50 C 0.00 0.00 0.00 0.32 -0.11 48 0 23 0
30DEC26 92.50 C 0.00 0.00 0.00 27.28 -1.16 50 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 25.30 -1.14 50 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 23.39 -1.13 49 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 21.33 -1.35 47 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 19.64 -1.29 47 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 18.04 -1.77 47 0 40 0
30DEC26 107.50 C 0.00 0.00 0.00 16.53 -1.69 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 15.11 -1.62 47 0 120 0
30DEC26 112.50 C 0.00 0.00 0.00 13.76 -1.57 47 0 105 0
30DEC26 115.00 C 0.00 0.00 0.00 12.50 -1.47 47 0 106 0
30DEC26 117.50 C 0.00 0.00 0.00 11.35 -1.40 47 0 75 0
30DEC26 120.00 C 10.30 10.30 10.30 10.17 -1.43 47 16 854 0
30DEC26 122.50 C 0.00 0.00 0.00 9.29 -1.26 47 0 130 0
30DEC26 125.00 C 0.00 0.00 0.00 8.35 -1.22 47 0 5,747 0
30DEC26 127.50 C 0.00 0.00 0.00 7.53 -1.14 47 0 220 0
30DEC26 130.00 C 0.00 0.00 0.00 6.79 -1.05 47 0 281 0
30DEC26 132.50 C 0.00 0.00 0.00 6.11 -0.98 47 0 272 0
30DEC26 135.00 C 0.00 0.00 0.00 5.64 -0.76 48 0 135 0
30DEC26 137.50 C 0.00 0.00 0.00 5.04 -0.84 48 0 180 0
30DEC26 140.00 C 0.00 0.00 0.00 4.37 -0.91 47 0 2,959 0
30DEC26 142.50 C 0.00 0.00 0.00 3.89 -0.84 47 0 345 0
30DEC26 145.00 C 0.00 0.00 0.00 3.47 -0.64 47 0 108 0
30DEC26 147.50 C 0.00 0.00 0.00 3.08 -0.59 47 0 76 0
30DEC26 150.00 C 0.00 0.00 0.00 2.73 -0.55 47 0 163 0
30DEC26 152.50 C 0.00 0.00 0.00 2.42 -0.50 47 0 31 0
30DEC26 155.00 C 0.00 0.00 0.00 2.15 -0.45 47 0 114 0
30DEC26 157.50 C 0.00 0.00 0.00 1.90 -0.41 47 0 400 0
30DEC26 160.00 C 0.00 0.00 0.00 1.68 -0.37 47 0 526 0
30DEC26 162.50 C 0.00 0.00 0.00 1.48 -0.34 47 0 459 0
30DEC26 165.00 C 0.00 0.00 0.00 1.31 -0.30 48 0 553 0
30DEC26 167.50 C 0.00 0.00 0.00 1.15 -0.28 47 0 72 0
30DEC26 170.00 C 0.00 0.00 0.00 1.01 -0.25 47 0 171 0
30DEC26 172.50 C 0.00 0.00 0.00 0.89 -0.23 47 0 122 0
30DEC26 175.00 C 0.00 0.00 0.00 0.78 -0.21 47 0 225 0
30DEC26 177.50 C 0.00 0.00 0.00 0.69 -0.18 48 0 331 0
30DEC26 180.00 C 0.00 0.00 0.00 0.60 -0.17 47 0 460 0
30DEC26 182.50 C 0.00 0.00 0.00 0.53 -0.15 48 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 0.46 -0.14 47 0 237 0
30DEC26 187.50 C 0.00 0.00 0.00 0.40 -0.12 47 0 46 0
30DEC26 190.00 C 0.00 0.00 0.00 0.35 -0.11 47 0 56 0
30DEC26 192.50 C 0.00 0.00 0.00 0.31 -0.10 47 0 460 0
30DEC26 195.00 C 0.00 0.00 0.00 0.27 -0.09 47 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 0.24 -0.07 48 0 50 0
30DEC26 200.00 C 0.00 0.00 0.00 0.21 -0.06 48 0 5,159 0
30DEC26 205.00 C 0.00 0.00 0.00 0.16 -0.06 48 0 165 0
30DEC26 210.00 C 0.00 0.00 0.00 0.12 -0.05 47 0 117 0
30DEC26 215.00 C 0.00 0.00 0.00 0.10 -0.03 48 0 102 0
30DEC26 220.00 C 0.00 0.00 0.00 0.07 -0.03 48 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 0.06 -0.02 48 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 212 0
30DEC26 235.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 1,620 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 151 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 1,465 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,463 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 49 0 76 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 50 0 112 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 51 0 86 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 52 0 63 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 53 0 169 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 54 0 49 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 55 0 48 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 55 0 77 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 56 0 61 0
30DEC26 310.00 C 0.00 0.00 0.00 0.01 0.00 58 0 894 0
30DEC26 320.00 C 0.00 0.00 0.00 0.01 0.00 60 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.01 0.00 61 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 0.00 63 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 0.00 65 0 392 0
30MAR27 92.50 C 0.00 0.00 0.00 30.83 -1.17 50 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 29.09 -1.16 50 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 27.42 -1.15 50 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 25.83 -1.09 49 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 24.30 -1.08 49 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 22.85 -1.02 49 0 1 0
30MAR27 107.50 C 0.00 0.00 0.00 21.45 -1.01 49 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 20.14 -0.97 49 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 18.56 -1.88 48 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 17.39 -1.55 48 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 16.29 -1.50 48 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 15.25 -1.44 48 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 14.27 -1.39 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 13.35 -1.34 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 12.49 -1.28 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 11.67 -1.23 48 0 40 0
30MAR27 132.50 C 0.00 0.00 0.00 10.90 -1.18 48 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 10.24 -1.08 48 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 9.57 -1.12 48 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 9.02 -1.00 49 0 466 0
30MAR27 142.50 C 0.00 0.00 0.00 8.40 -0.98 49 0 21 0
30MAR27 145.00 C 0.00 0.00 0.00 7.82 -0.93 49 0 60 0
30MAR27 147.50 C 0.00 0.00 0.00 7.27 -0.89 49 0 151 0
30MAR27 150.00 C 0.00 0.00 0.00 6.56 -1.05 48 0 294 0
30MAR27 152.50 C 0.00 0.00 0.00 6.10 -0.78 48 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 5.67 -0.74 48 0 15 0
30MAR27 157.50 C 0.00 0.00 0.00 5.26 -0.71 48 0 153 0
30MAR27 160.00 C 0.00 0.00 0.00 4.89 -0.67 48 0 18 0
30MAR27 162.50 C 0.00 0.00 0.00 4.54 -0.63 48 0 60 0
30MAR27 165.00 C 0.00 0.00 0.00 4.21 -0.60 48 0 77 0
30MAR27 167.50 C 0.00 0.00 0.00 3.91 -0.57 48 0 200 0
30MAR27 170.00 C 0.00 0.00 0.00 3.62 -0.54 48 0 10 0
30MAR27 172.50 C 0.00 0.00 0.00 3.36 -0.51 48 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 3.12 -0.48 48 0 15 0
30MAR27 177.50 C 0.00 0.00 0.00 2.89 -0.45 48 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 2.68 -0.43 48 0 271 0
30MAR27 182.50 C 0.00 0.00 0.00 2.48 -0.41 48 0 80 0
30MAR27 185.00 C 0.00 0.00 0.00 2.30 -0.38 48 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 2.13 -0.36 48 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 1.98 -0.33 48 0 16 0
30MAR27 192.50 C 0.00 0.00 0.00 1.83 -0.32 48 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 1.70 -0.29 48 0 2 0
30MAR27 197.50 C 0.00 0.00 0.00 1.57 -0.28 48 0 121 0
30MAR27 200.00 C 0.00 0.00 0.00 1.45 -0.27 48 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 1.25 -0.23 48 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 1.07 -0.21 48 0 228 0
30MAR27 215.00 C 0.00 0.00 0.00 0.92 -0.18 48 0 181 0
30MAR27 220.00 C 0.00 0.00 0.00 0.79 -0.16 48 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 0.67 -0.15 48 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 0.58 -0.14 48 0 116 0
30MAR27 235.00 C 0.00 0.00 0.00 0.50 -0.12 48 0 80 0
30MAR27 240.00 C 0.00 0.00 0.00 0.43 -0.11 48 0 21 0
30MAR27 245.00 C 0.00 0.00 0.00 0.37 -0.09 48 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 0.31 -0.08 48 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 0.27 -0.06 48 0 141 0
30MAR27 260.00 C 0.00 0.00 0.00 0.23 -0.06 48 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 0.20 -0.05 48 0 1,423 0
29JUN27 92.50 C 0.00 0.00 0.00 34.03 -1.13 51 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 32.44 -1.12 50 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 30.91 -1.10 50 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 29.35 -1.18 50 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 28.03 -1.08 50 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 26.68 -1.05 50 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 25.38 -1.03 50 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 24.14 -1.01 50 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 22.92 -1.02 49 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 21.57 -1.60 49 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 20.57 -1.12 49 0 15 0
29JUN27 120.00 C 0.00 0.00 0.00 19.49 -1.51 49 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 18.53 -1.33 49 0 400 0
29JUN27 125.00 C 0.00 0.00 0.00 17.61 -1.41 49 0 400 0
29JUN27 127.50 C 0.00 0.00 0.00 16.74 -1.36 49 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 15.93 -0.96 49 0 120 0
29JUN27 132.50 C 0.00 0.00 0.00 15.13 -1.27 49 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 14.38 -1.23 49 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 13.67 -1.19 49 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 13.16 -1.43 50 0 90 0
29JUN27 142.50 C 0.00 0.00 0.00 12.48 -1.40 50 0 81 0
29JUN27 145.00 C 0.00 0.00 0.00 11.49 -1.71 49 0 45 0
29JUN27 147.50 C 0.00 0.00 0.00 10.90 -1.64 49 0 60 0
29JUN27 150.00 C 0.00 0.00 0.00 10.33 -1.59 49 0 223 0
29JUN27 152.50 C 0.00 0.00 0.00 9.79 -1.54 49 0 105 0
29JUN27 155.00 C 0.00 0.00 0.00 9.28 -1.48 49 0 190 0
29JUN27 157.50 C 0.00 0.00 0.00 8.80 -1.09 49 0 81 0
29JUN27 160.00 C 0.00 0.00 0.00 8.34 -1.11 49 0 140 0
29JUN27 162.50 C 0.00 0.00 0.00 7.90 -1.11 49 0 120 0
29JUN27 165.00 C 0.00 0.00 0.00 7.49 -1.11 49 0 45 0
29JUN27 167.50 C 0.00 0.00 0.00 7.09 -1.12 49 0 10 0
29JUN27 170.00 C 0.00 0.00 0.00 6.72 -1.12 49 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 6.37 -0.92 49 0 68 0
29SEP27 92.50 C 0.00 0.00 0.00 37.04 -1.13 51 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 35.56 -1.11 51 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 34.13 -1.10 51 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 32.75 -1.18 51 0 69 0
29SEP27 102.50 C 0.00 0.00 0.00 31.43 -1.15 51 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 30.00 -1.29 50 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 28.93 -1.04 51 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 27.75 -1.01 50 0 180 0
29SEP27 112.50 C 0.00 0.00 0.00 26.49 -1.13 50 0 2 0
29SEP27 115.00 C 0.00 0.00 0.00 25.54 -0.98 50 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 24.50 -1.08 50 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 23.33 -1.34 50 0 35 0
29SEP27 122.50 C 0.00 0.00 0.00 22.55 -1.14 50 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 21.63 -1.12 50 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 20.72 -1.25 50 0 8 0
29SEP27 130.00 C 0.00 0.00 0.00 19.85 -1.14 50 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 19.01 -1.05 50 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 18.21 -1.06 50 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 17.45 -1.27 50 0 40 0
29SEP27 140.00 C 0.00 0.00 0.00 16.71 -1.18 50 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 16.01 -0.90 50 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 15.33 -1.04 50 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 14.68 -1.06 50 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 14.06 -1.08 50 0 2 0
29SEP27 152.50 C 0.00 0.00 0.00 13.47 -1.09 50 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 12.90 -1.06 50 0 78 0
TOTAL CALL 884 87,413 +728
25SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
25SEP26 96.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
25SEP26 98.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
25SEP26 99.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
25SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
25SEP26 101.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
25SEP26 102.00 P 0.00 0.00 0.00 0.01 0.00 99 0 50 0
25SEP26 103.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
25SEP26 104.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
25SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 106.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 107.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 108.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 109.00 P 0.00 0.00 0.00 0.01 0.00 53 0 45 0
25SEP26 110.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
25SEP26 111.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 220 0
25SEP26 112.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 38 0
25SEP26 113.00 P 0.00 0.00 0.00 0.15 +0.01 46 0 45 0
25SEP26 114.00 P 0.00 0.00 0.00 0.31 +0.08 46 0 170 0
25SEP26 115.00 P 0.00 0.00 0.00 0.57 +0.18 47 0 265 0
25SEP26 116.00 P 0.00 0.00 0.00 0.95 +0.34 47 0 143 0
25SEP26 117.00 P 0.00 0.00 0.00 1.48 +0.56 47 0 100 0
25SEP26 118.00 P 0.00 0.00 0.00 2.16 +0.84 48 0 48 0
25SEP26 119.00 P 0.00 0.00 0.00 2.96 +1.15 51 0 49 0
25SEP26 120.00 P 0.00 0.00 0.00 3.73 +1.31 45 0 88 0
25SEP26 121.00 P 0.00 0.00 0.00 4.66 +1.55 46 0 30 0
25SEP26 122.00 P 0.00 0.00 0.00 5.62 +1.85 45 0 0 0
25SEP26 123.00 P 0.00 0.00 0.00 6.61 +2.01 48 0 0 0
25SEP26 124.00 P 0.00 0.00 0.00 7.60 +2.12 0 0 0 0
25SEP26 125.00 P 0.00 0.00 0.00 8.60 +2.19 0 0 0 0
25SEP26 126.00 P 0.00 0.00 0.00 9.60 +2.24 0 0 0 0
25SEP26 127.00 P 0.00 0.00 0.00 10.60 +2.27 0 0 0 0
25SEP26 128.00 P 0.00 0.00 0.00 11.60 +2.29 0 0 0 0
25SEP26 129.00 P 0.00 0.00 0.00 12.60 +2.30 0 0 0 0
25SEP26 130.00 P 0.00 0.00 0.00 13.60 +2.30 0 0 0 0
25SEP26 131.00 P 0.00 0.00 0.00 14.60 +2.30 0 0 0 0
25SEP26 132.00 P 0.00 0.00 0.00 15.60 +2.30 0 0 0 0
25SEP26 133.00 P 0.00 0.00 0.00 16.60 +2.30 0 0 0 0
25SEP26 134.00 P 0.00 0.00 0.00 17.60 +2.30 0 0 0 0
25SEP26 135.00 P 0.00 0.00 0.00 18.60 +2.30 0 0 0 0
25SEP26 136.00 P 0.00 0.00 0.00 19.60 +2.30 0 0 0 0
25SEP26 137.00 P 0.00 0.00 0.00 20.60 +2.30 0 0 0 0
25SEP26 138.00 P 0.00 0.00 0.00 21.60 +2.30 0 0 0 0
25SEP26 139.00 P 0.00 0.00 0.00 22.60 +2.30 0 0 0 0
25SEP26 140.00 P 0.00 0.00 0.00 23.60 +2.30 0 0 0 0
25SEP26 141.00 P 0.00 0.00 0.00 24.68 +2.38 178 0 0 0
25SEP26 142.00 P 0.00 0.00 0.00 25.68 +2.38 183 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 73 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 50 0 134 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 43 0 547 0
29SEP26 105.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 753 0
29SEP26 107.50 P 0.00 0.00 0.00 0.09 +0.02 39 0 335 0
29SEP26 110.00 P 0.40 0.40 0.40 0.27 +0.07 39 6 670 0
29SEP26 112.50 P 0.00 0.00 0.00 0.71 +0.22 39 0 555 0
29SEP26 115.00 P 1.59 2.00 1.59 1.51 +0.47 39 10 804 +4
29SEP26 117.50 P 2.25 3.09 2.25 2.79 +0.89 40 118 1,029 -84
29SEP26 120.00 P 0.00 0.00 0.00 4.39 +1.16 39 0 4,037 0
29SEP26 122.50 P 0.00 0.00 0.00 6.43 +1.61 39 0 579 0
29SEP26 125.00 P 0.00 0.00 0.00 8.71 +1.91 39 6 486 -6
29SEP26 127.50 P 0.00 0.00 0.00 11.12 +2.10 38 0 1,553 0
29SEP26 130.00 P 0.00 0.00 0.00 14.01 +2.64 71 0 621 0
29SEP26 132.50 P 16.72 16.72 16.72 16.10 +2.28 0 50 344 -50
29SEP26 135.00 P 0.00 0.00 0.00 18.60 +2.30 0 0 2,046 0
29SEP26 137.50 P 21.60 21.60 21.60 21.10 +2.30 0 1,300 901 -971
29SEP26 140.00 P 23.10 23.10 23.10 23.60 +2.30 0 190 290 0
29SEP26 142.50 P 25.84 25.84 25.84 26.26 +2.46 95 55 1 -197
29SEP26 145.00 P 0.00 0.00 0.00 28.78 +2.13 103 0 4,015 0
29SEP26 147.50 P 0.00 0.00 0.00 31.20 +2.06 101 0 510 0
29SEP26 150.00 P 0.00 0.00 0.00 33.75 +2.07 113 0 365 0
29SEP26 152.50 P 0.00 0.00 0.00 36.20 +2.06 113 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 38.76 +2.06 126 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 41.17 +2.03 119 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 43.76 +2.12 137 0 2 0
29SEP26 162.50 P 0.00 0.00 0.00 46.19 +2.05 133 0 12 0
29SEP26 165.00 P 0.00 0.00 0.00 48.76 +2.12 148 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 51.26 +2.13 154 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 53.66 +2.03 142 0 361 -118
29SEP26 172.50 P 0.00 0.00 0.00 56.27 +2.06 165 0 120 -45
29SEP26 175.00 P 0.00 0.00 0.00 58.69 +2.06 158 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 61.27 +2.14 175 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 63.70 +2.06 169 0 1,750 0
29SEP26 182.50 P 0.00 0.00 0.00 66.27 +2.13 184 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 68.67 +2.04 171 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 71.27 +2.06 193 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 73.75 +2.12 195 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 76.16 +1.95 181 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 78.69 +2.27 192 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 81.16 +1.96 190 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 83.69 +2.05 200 0 3,250 0
29SEP26 205.00 P 0.00 0.00 0.00 88.75 +2.05 220 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 93.65 +2.02 205 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 98.65 +2.02 212 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 103.76 +2.13 245 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 108.76 +2.13 252 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 113.76 +2.13 259 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 118.92 +2.29 288 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 123.68 +2.05 255 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 128.65 +2.02 251 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 133.65 +2.02 257 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 138.74 +2.11 287 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 143.64 +1.94 265 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 148.68 +1.98 284 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 153.75 +2.05 307 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 158.75 +2.05 312 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 163.73 +2.03 314 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 168.73 +2.03 320 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 173.73 +2.03 325 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 178.73 +2.10 331 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 183.73 +2.31 336 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 193.67 +2.05 327 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 203.72 +2.31 352 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 213.63 +1.94 327 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 223.62 +1.93 330 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 233.73 +2.11 380 0 0 0
02OCT26 97.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02OCT26 98.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
02OCT26 99.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
02OCT26 100.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
02OCT26 101.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
02OCT26 102.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
02OCT26 103.00 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
02OCT26 104.00 P 0.00 0.00 0.00 0.09 +0.03 41 0 0 0
02OCT26 105.00 P 0.00 0.00 0.00 0.13 +0.04 41 0 0 0
02OCT26 106.00 P 0.00 0.00 0.00 0.19 +0.06 41 0 0 0
02OCT26 107.00 P 0.00 0.00 0.00 0.27 +0.08 41 0 0 0
02OCT26 108.00 P 0.00 0.00 0.00 0.37 +0.11 41 0 0 0
02OCT26 109.00 P 0.00 0.00 0.00 0.51 +0.15 41 0 0 0
02OCT26 110.00 P 0.00 0.00 0.00 0.68 +0.20 41 0 0 0
02OCT26 111.00 P 0.00 0.00 0.00 0.88 +0.26 41 0 45 0
02OCT26 112.00 P 0.00 0.00 0.00 1.14 +0.33 42 0 15 0
02OCT26 113.00 P 0.00 0.00 0.00 1.45 +0.42 42 0 0 0
02OCT26 114.00 P 0.00 0.00 0.00 1.81 +0.52 42 0 0 0
02OCT26 115.00 P 0.00 0.00 0.00 2.21 +0.60 42 0 0 0
02OCT26 116.00 P 0.00 0.00 0.00 2.66 +0.69 42 0 0 0
02OCT26 117.00 P 0.00 0.00 0.00 3.18 +0.82 42 0 0 0
02OCT26 118.00 P 0.00 0.00 0.00 3.77 +0.98 42 0 0 0
02OCT26 119.00 P 0.00 0.00 0.00 4.41 +1.12 42 0 0 0
02OCT26 120.00 P 0.00 0.00 0.00 5.00 +1.14 41 0 0 0
02OCT26 121.00 P 0.00 0.00 0.00 5.71 +1.24 41 0 0 0
02OCT26 122.00 P 0.00 0.00 0.00 6.48 +1.38 41 0 0 0
02OCT26 123.00 P 0.00 0.00 0.00 7.29 +1.55 41 0 0 0
02OCT26 124.00 P 0.00 0.00 0.00 8.12 +1.64 41 0 0 0
02OCT26 125.00 P 0.00 0.00 0.00 8.99 +1.75 41 0 0 0
02OCT26 126.00 P 0.00 0.00 0.00 9.89 +1.83 41 0 0 0
02OCT26 127.00 P 0.00 0.00 0.00 10.81 +1.92 41 0 0 0
02OCT26 128.00 P 0.00 0.00 0.00 11.75 +1.99 41 0 0 0
02OCT26 129.00 P 0.00 0.00 0.00 12.70 +2.05 41 0 0 0
02OCT26 130.00 P 0.00 0.00 0.00 14.01 +2.45 56 0 0 0
02OCT26 131.00 P 0.00 0.00 0.00 14.64 +2.15 41 0 0 0
02OCT26 132.00 P 0.00 0.00 0.00 15.62 +2.19 41 0 0 0
02OCT26 133.00 P 0.00 0.00 0.00 16.61 +2.22 41 0 0 0
02OCT26 134.00 P 0.00 0.00 0.00 17.60 +2.24 0 0 0 0
02OCT26 135.00 P 0.00 0.00 0.00 18.60 +2.26 0 0 0 0
02OCT26 136.00 P 0.00 0.00 0.00 19.60 +2.28 0 0 0 0
02OCT26 137.00 P 0.00 0.00 0.00 20.60 +2.29 0 0 0 0
02OCT26 138.00 P 0.00 0.00 0.00 21.72 +2.42 64 0 0 0
02OCT26 139.00 P 0.00 0.00 0.00 22.72 - 66 0 0 -
29OCT26 92.50 P 0.00 0.00 0.00 0.26 +0.07 44 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.43 +0.11 44 0 20 0
29OCT26 97.50 P 0.00 0.00 0.00 0.66 +0.16 44 0 154 0
29OCT26 100.00 P 1.15 1.15 1.15 0.98 +0.22 44 15 385 +15
29OCT26 102.50 P 0.00 0.00 0.00 1.41 +0.29 44 0 719 0
29OCT26 105.00 P 0.00 0.00 0.00 1.96 +0.38 44 0 675 0
29OCT26 107.50 P 2.49 2.49 2.49 2.64 +0.48 44 5 167 +5
29OCT26 110.00 P 0.00 0.00 0.00 3.43 +0.55 44 0 413 0
29OCT26 112.50 P 0.00 0.00 0.00 4.43 +0.70 44 0 394 0
29OCT26 115.00 P 5.55 5.55 5.55 5.56 +0.84 44 4 181 +4
29OCT26 117.50 P 0.00 0.00 0.00 6.80 +0.94 44 0 3,120 0
29OCT26 120.00 P 8.02 8.03 8.00 8.27 +1.15 44 30 529 +15
29OCT26 122.50 P 0.00 0.00 0.00 9.81 +1.21 44 0 591 0
29OCT26 125.00 P 0.00 0.00 0.00 11.55 +1.43 44 6 146 +2
29OCT26 127.50 P 0.00 0.00 0.00 13.40 +1.54 44 0 229 0
29OCT26 130.00 P 0.00 0.00 0.00 15.35 +1.64 44 0 105 0
29OCT26 132.50 P 17.50 17.50 17.50 17.43 +1.78 44 50 610 0
29OCT26 135.00 P 19.00 19.80 19.00 19.58 +2.39 44 708 780 +588
29OCT26 137.50 P 21.40 22.00 21.40 21.99 +2.13 46 750 817 +685
29OCT26 140.00 P 24.40 24.40 24.40 24.29 +2.23 47 100 818 +100
29OCT26 142.50 P 0.00 0.00 0.00 26.63 +1.75 48 0 90 0
29OCT26 145.00 P 0.00 0.00 0.00 29.00 +1.77 48 0 170 0
29OCT26 147.50 P 0.00 0.00 0.00 31.40 +1.81 49 0 120 0
29OCT26 150.00 P 0.00 0.00 0.00 33.83 +2.15 50 0 167 0
29OCT26 152.50 P 0.00 0.00 0.00 36.26 +1.87 50 0 30 0
29OCT26 155.00 P 0.00 0.00 0.00 38.76 +1.91 53 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 41.22 +1.92 54 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 43.76 +1.96 57 0 100 0
29OCT26 162.50 P 0.00 0.00 0.00 46.21 +1.91 58 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 48.76 +1.96 62 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 51.26 +2.13 64 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 53.71 +1.92 64 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 56.27 +1.98 69 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 1.30 +0.20 48 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 1.69 +0.22 48 0 210 0
27NOV26 97.50 P 0.00 0.00 0.00 2.26 +0.36 49 0 67 0
27NOV26 100.00 P 0.00 0.00 0.00 2.86 +0.37 49 0 37 0
27NOV26 102.50 P 0.00 0.00 0.00 3.55 +0.42 49 0 4 0
27NOV26 105.00 P 0.00 0.00 0.00 4.37 +0.55 49 0 10 0
27NOV26 107.50 P 0.00 0.00 0.00 5.26 +0.57 49 0 16 0
27NOV26 110.00 P 0.00 0.00 0.00 6.25 +0.68 49 0 127 0
27NOV26 112.50 P 0.00 0.00 0.00 7.33 +0.76 49 0 29 0
27NOV26 115.00 P 0.00 0.00 0.00 8.55 +0.87 49 0 108 0
27NOV26 117.50 P 0.00 0.00 0.00 9.82 +0.92 48 0 228 0
27NOV26 120.00 P 0.00 0.00 0.00 11.25 +1.03 48 0 283 0
27NOV26 122.50 P 0.00 0.00 0.00 12.71 +1.05 48 0 394 0
27NOV26 125.00 P 0.00 0.00 0.00 14.33 +1.23 48 0 408 0
27NOV26 127.50 P 0.00 0.00 0.00 16.04 +1.32 48 0 265 0
27NOV26 130.00 P 0.00 0.00 0.00 17.83 +1.41 48 0 462 0
27NOV26 132.50 P 0.00 0.00 0.00 19.70 +0.94 48 0 828 0
27NOV26 135.00 P 21.80 21.80 21.80 21.65 +0.98 48 600 1,100 +600
27NOV26 137.50 P 0.00 0.00 0.00 23.58 +0.90 48 0 682 0
27NOV26 140.00 P 0.00 0.00 0.00 25.67 +0.96 48 0 45 0
27NOV26 142.50 P 0.00 0.00 0.00 27.81 +0.94 48 0 330 0
27NOV26 145.00 P 0.00 0.00 0.00 29.99 +0.95 48 0 461 0
27NOV26 147.50 P 0.00 0.00 0.00 32.22 +0.96 48 0 338 0
27NOV26 150.00 P 0.00 0.00 0.00 34.47 +0.98 47 0 820 0
27NOV26 152.50 P 0.00 0.00 0.00 37.05 +1.28 51 0 1,045 0
27NOV26 155.00 P 0.00 0.00 0.00 39.37 +1.29 51 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 41.72 +1.40 51 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 44.07 +1.34 51 0 31 0
27NOV26 162.50 P 0.00 0.00 0.00 46.45 +1.37 51 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 48.85 +1.46 51 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 51.30 +1.52 51 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 53.77 +1.58 52 0 2 0
27NOV26 172.50 P 0.00 0.00 0.00 56.27 +1.98 54 0 0 0
30DEC26 92.50 P 2.57 2.60 2.57 2.37 +0.35 48 22 24 +22
30DEC26 95.00 P 0.00 0.00 0.00 2.91 +0.37 48 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 3.57 +0.49 48 0 12 0
30DEC26 100.00 P 0.00 0.00 0.00 4.27 +0.41 48 0 37 0
30DEC26 102.50 P 0.00 0.00 0.00 5.12 +0.53 48 0 941 0
30DEC26 105.00 P 0.00 0.00 0.00 5.99 +0.57 48 0 297 0
30DEC26 107.50 P 0.00 0.00 0.00 6.93 +0.64 48 0 113 0
30DEC26 110.00 P 0.00 0.00 0.00 7.98 +0.72 48 0 539 0
30DEC26 112.50 P 0.00 0.00 0.00 9.13 +0.81 48 0 67 0
30DEC26 115.00 P 0.00 0.00 0.00 10.37 +0.89 48 0 68 0
30DEC26 117.50 P 0.00 0.00 0.00 11.66 +0.92 48 0 300 0
30DEC26 120.00 P 13.25 13.25 13.25 13.25 +1.17 48 45 350 0
30DEC26 122.50 P 0.00 0.00 0.00 14.53 +1.02 47 0 6 0
30DEC26 125.00 P 0.00 0.00 0.00 16.15 +0.85 47 0 5,826 0
30DEC26 127.50 P 0.00 0.00 0.00 17.79 +0.85 47 0 26 0
30DEC26 130.00 P 0.00 0.00 0.00 19.53 +0.89 47 0 229 0
30DEC26 132.50 P 0.00 0.00 0.00 21.22 +0.79 47 0 112 0
30DEC26 135.00 P 0.00 0.00 0.00 23.11 +0.77 47 0 43 0
30DEC26 137.50 P 0.00 0.00 0.00 25.06 +0.79 47 0 63 0
30DEC26 140.00 P 0.00 0.00 0.00 27.06 +0.91 47 0 5,060 0
30DEC26 142.50 P 0.00 0.00 0.00 29.11 +0.86 47 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 31.21 +0.93 47 0 317 0
30DEC26 147.50 P 0.00 0.00 0.00 33.34 +0.89 48 0 170 0
30DEC26 150.00 P 0.00 0.00 0.00 35.52 +0.98 48 0 335 0
30DEC26 152.50 P 0.00 0.00 0.00 37.73 +0.94 48 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 39.96 +0.94 48 0 46 0
30DEC26 157.50 P 0.00 0.00 0.00 42.22 +0.96 48 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 44.50 +0.97 47 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 46.82 +1.00 47 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 49.43 +1.30 50 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 51.78 +1.40 50 0 312 0
30DEC26 170.00 P 0.00 0.00 0.00 54.14 +1.42 50 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 56.51 +1.43 50 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 58.91 +1.46 50 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 61.33 +1.49 50 0 90 0
30DEC26 180.00 P 62.31 62.31 62.31 63.79 +1.54 50 1 635 +1
30DEC26 182.50 P 0.00 0.00 0.00 66.27 +1.57 51 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 68.71 +1.55 51 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 71.27 +1.63 54 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 73.75 +1.61 55 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 76.21 +1.57 55 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 78.71 +1.57 56 0 251 0
30DEC26 197.50 P 0.00 0.00 0.00 81.24 +1.60 58 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 83.72 +1.58 59 0 3,218 0
30DEC26 205.00 P 0.00 0.00 0.00 88.75 +1.62 61 0 30 0
30DEC26 210.00 P 0.00 0.00 0.00 93.74 +1.64 63 0 281 0
30DEC26 215.00 P 0.00 0.00 0.00 98.70 +1.59 64 0 33 0
30DEC26 220.00 P 0.00 0.00 0.00 103.76 +1.63 68 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 108.76 +1.63 70 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 113.76 +1.63 72 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 118.92 +1.79 77 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 123.70 +1.60 74 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 128.70 +1.59 76 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 133.73 +1.60 78 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 138.74 +1.61 80 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 143.69 +1.59 80 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 148.69 +1.59 82 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 153.75 +1.65 86 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 158.75 +1.65 87 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 163.73 +1.63 88 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 168.73 +1.63 90 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 173.73 +1.60 91 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 178.73 +1.64 93 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 183.73 +1.63 94 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 193.68 +1.58 95 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 203.72 +1.63 99 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 213.68 +1.59 101 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 223.71 +1.62 104 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 233.73 +1.63 107 0 0 0
30MAR27 92.50 P 5.35 5.35 5.35 5.18 +0.35 49 2 8 +2
30MAR27 95.00 P 0.00 0.00 0.00 5.94 +0.55 49 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 6.76 +0.39 48 0 22 0
30MAR27 100.00 P 0.00 0.00 0.00 7.63 +0.35 48 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 8.57 +0.56 48 0 72 0
30MAR27 105.00 P 0.00 0.00 0.00 9.59 +0.61 48 0 30 0
30MAR27 107.50 P 0.00 0.00 0.00 10.68 +0.66 48 0 210 0
30MAR27 110.00 P 0.00 0.00 0.00 11.86 +0.74 48 0 246 0
30MAR27 112.50 P 0.00 0.00 0.00 13.09 +0.79 48 0 279 0
30MAR27 115.00 P 0.00 0.00 0.00 14.40 +0.85 48 0 175 0
30MAR27 117.50 P 0.00 0.00 0.00 15.77 +0.90 48 0 136 0
30MAR27 120.00 P 0.00 0.00 0.00 17.21 +0.96 48 0 1 0
30MAR27 122.50 P 0.00 0.00 0.00 19.26 +1.57 50 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 20.14 +0.34 48 0 152 0
30MAR27 127.50 P 0.00 0.00 0.00 21.75 +0.59 48 0 37 0
30MAR27 130.00 P 0.00 0.00 0.00 23.42 +0.63 48 0 83 0
30MAR27 132.50 P 0.00 0.00 0.00 25.15 +0.62 48 0 48 0
30MAR27 135.00 P 0.00 0.00 0.00 26.94 +0.66 48 0 21 0
30MAR27 137.50 P 0.00 0.00 0.00 28.76 +0.66 48 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 30.64 +0.68 48 0 451 0
30MAR27 142.50 P 0.00 0.00 0.00 32.56 +0.72 48 0 30 0
30MAR27 145.00 P 0.00 0.00 0.00 34.51 +0.76 48 0 37 0
30MAR27 147.50 P 0.00 0.00 0.00 36.51 +0.77 48 0 191 0
30MAR27 150.00 P 0.00 0.00 0.00 38.54 +0.79 48 0 200 0
30MAR27 152.50 P 0.00 0.00 0.00 40.59 +0.86 48 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 42.68 +0.88 48 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 44.80 +0.91 48 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 46.94 +0.89 48 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 49.11 +0.93 49 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 51.30 +0.96 49 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 53.51 +0.96 49 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 55.74 +0.97 49 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 57.99 +1.03 49 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 60.26 +1.01 49 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 62.54 +1.03 49 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 64.83 +1.03 49 0 55 0
30MAR27 182.50 P 0.00 0.00 0.00 67.14 +1.07 48 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 69.46 +1.08 48 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 71.79 +1.10 48 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 74.13 +1.07 48 0 40 0
30MAR27 192.50 P 0.00 0.00 0.00 76.77 +1.38 50 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 79.13 +1.39 50 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 81.51 +1.41 49 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 83.93 +1.45 49 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 88.82 +1.53 50 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 93.75 +1.56 51 0 165 0
30MAR27 215.00 P 0.00 0.00 0.00 98.70 +1.59 51 0 10 -90
30MAR27 220.00 P 0.00 0.00 0.00 103.76 +1.62 54 0 16 0
30MAR27 225.00 P 0.00 0.00 0.00 108.76 +1.62 55 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 113.76 +1.63 57 0 7 0
30MAR27 235.00 P 0.00 0.00 0.00 118.92 +1.79 61 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 123.70 +1.60 59 0 23 0
30MAR27 245.00 P 0.00 0.00 0.00 128.70 +1.59 60 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 133.73 +1.60 62 0 7 0
30MAR27 255.00 P 0.00 0.00 0.00 138.74 +1.61 64 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 143.69 +1.59 64 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 148.69 +1.59 65 0 0 0
29JUN27 92.50 P 7.50 7.50 7.50 7.74 +0.49 49 2 4 +2
29JUN27 95.00 P 0.00 0.00 0.00 8.74 +0.36 50 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 9.57 +0.27 49 0 263 0
29JUN27 100.00 P 0.00 0.00 0.00 10.24 -0.04 48 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 11.28 +0.41 48 0 290 0
29JUN27 105.00 P 0.00 0.00 0.00 12.38 +0.44 48 0 26 0
29JUN27 107.50 P 0.00 0.00 0.00 13.54 +0.47 48 0 191 0
29JUN27 110.00 P 0.00 0.00 0.00 14.96 +0.71 48 0 32 0
29JUN27 112.50 P 0.00 0.00 0.00 16.25 +0.69 48 0 40 0
29JUN27 115.00 P 0.00 0.00 0.00 17.60 +0.81 48 0 52 0
29JUN27 117.50 P 0.00 0.00 0.00 18.82 +0.60 48 0 45 0
29JUN27 120.00 P 0.00 0.00 0.00 20.49 +0.27 48 0 285 0
29JUN27 122.50 P 0.00 0.00 0.00 22.61 +0.84 50 0 460 0
29JUN27 125.00 P 0.00 0.00 0.00 24.20 +0.88 50 0 623 0
29JUN27 127.50 P 0.00 0.00 0.00 24.85 +0.05 48 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 26.50 -0.04 48 0 188 0
29JUN27 132.50 P 0.00 0.00 0.00 28.20 +0.60 48 0 135 0
29JUN27 135.00 P 0.00 0.00 0.00 29.93 +0.59 48 0 94 0
29JUN27 137.50 P 0.00 0.00 0.00 31.71 +0.64 48 0 20 0
29JUN27 140.00 P 0.00 0.00 0.00 33.53 +0.64 48 0 67 0
29JUN27 142.50 P 0.00 0.00 0.00 35.38 +0.68 48 0 80 0
29JUN27 145.00 P 0.00 0.00 0.00 37.27 +0.71 48 0 125 0
29JUN27 147.50 P 0.00 0.00 0.00 39.19 +0.72 48 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 41.14 +0.75 48 0 61 0
29JUN27 152.50 P 0.00 0.00 0.00 43.12 +0.76 48 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 45.13 +0.79 48 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 47.17 +0.80 48 0 3 0
29JUN27 160.00 P 0.00 0.00 0.00 49.23 +0.83 49 0 10 0
29JUN27 162.50 P 0.00 0.00 0.00 51.31 +0.85 49 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 53.41 +0.86 49 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 55.54 +0.88 49 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 57.68 +0.90 49 0 14 0
29JUN27 172.50 P 0.00 0.00 0.00 59.85 +0.91 49 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 9.85 +0.29 49 0 2 0
29SEP27 95.00 P 0.00 0.00 0.00 10.91 +0.44 50 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 11.91 +0.44 49 0 111 0
29SEP27 100.00 P 0.00 0.00 0.00 12.91 +0.42 49 0 2 0
29SEP27 102.50 P 0.00 0.00 0.00 13.63 0.00 48 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 14.79 +0.50 48 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 16.00 +0.53 48 0 0 0
29SEP27 110.00 P 17.25 17.25 17.25 17.26 +0.76 48 5 15 +5
29SEP27 112.50 P 0.00 0.00 0.00 18.58 +0.60 48 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 19.95 +0.62 48 0 8 0
29SEP27 117.50 P 0.00 0.00 0.00 21.36 +0.65 48 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 22.82 +0.69 48 0 166 0
29SEP27 122.50 P 0.00 0.00 0.00 24.33 +0.72 48 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 25.88 +0.67 48 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 27.48 +0.79 48 0 45 0
29SEP27 130.00 P 0.00 0.00 0.00 29.12 +0.45 48 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 30.87 +0.61 48 0 45 0
29SEP27 135.00 P 0.00 0.00 0.00 32.52 +0.57 48 0 90 0
29SEP27 137.50 P 0.00 0.00 0.00 34.27 +0.66 48 0 76 0
29SEP27 140.00 P 0.00 0.00 0.00 36.06 +0.61 48 0 10 0
29SEP27 142.50 P 0.00 0.00 0.00 37.88 +0.62 48 0 15 0
29SEP27 145.00 P 0.00 0.00 0.00 39.73 +0.64 48 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 41.61 +0.66 48 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 43.51 +0.66 48 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 45.45 +0.70 49 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 47.41 +0.71 49 0 0 0
TOTAL PUT 4,080 77,102 +489
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$ 51.250
29SEP26 26.00 C 0.00 0.00 0.00 25.27 -0.11 213 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 24.27 -0.11 201 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 23.27 -0.11 190 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 22.27 -0.11 179 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 21.27 -0.11 168 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 20.27 -0.17 157 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 19.27 -0.23 147 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 18.27 -0.23 137 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 17.32 -0.12 168 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 16.27 -0.12 119 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 15.27 -0.12 110 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.32 -0.07 137 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 13.25 -0.14 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.27 -0.12 84 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.27 -0.06 76 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.27 -0.12 68 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.27 -0.05 61 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.27 -0.05 53 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.27 -0.05 46 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.27 -0.05 39 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.27 -0.05 31 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 4.27 -0.05 24 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.27 -0.06 17 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 2.33 -0.10 27 0 32 0
29SEP26 50.00 C 1.22 1.42 1.22 1.37 -0.16 20 22 148 -18
29SEP26 52.50 C 0.22 0.22 0.14 0.16 -0.07 23 40 2,466 -30
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1,276 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,107 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 273 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 68 0 165 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 80 0 71 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 18.34 -0.31 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 17.35 -0.29 43 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 16.39 -0.25 56 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 15.39 -0.27 52 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 14.42 -0.23 53 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 13.40 -0.26 46 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 12.44 -0.22 47 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 11.45 -0.23 44 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 10.38 -0.32 30 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 9.37 -0.20 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 8.38 -0.06 22 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 7.40 -0.05 23 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 6.43 -0.06 23 0 20 0
29OCT26 46.00 C 0.00 0.00 0.00 5.48 -0.06 23 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 4.58 -0.06 23 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 3.73 -0.06 23 0 350 0
29OCT26 49.00 C 0.00 0.00 0.00 2.90 -0.16 22 0 193 0
29OCT26 50.00 C 2.35 2.35 2.25 2.25 -0.12 23 14 418 -4
29OCT26 52.50 C 1.11 1.11 1.00 1.00 -0.09 23 169 1,179 +67
29OCT26 55.00 C 0.42 0.42 0.42 0.39 -0.03 24 20 855 -20
29OCT26 57.50 C 0.16 0.16 0.16 0.11 -0.02 23 30 761 +30
29OCT26 60.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 337 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 25 0 76 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 30 0 51 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 38 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 45 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 10.55 -0.15 35 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 9.44 -0.13 23 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 8.47 -0.04 24 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 7.52 -0.03 24 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 6.59 -0.03 24 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 5.70 -0.02 24 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 4.86 -0.01 24 0 31 0
27NOV26 48.00 C 0.00 0.00 0.00 4.08 -0.11 23 0 195 0
27NOV26 49.00 C 0.00 0.00 0.00 3.27 -0.19 22 0 785 0
27NOV26 50.00 C 0.00 0.00 0.00 2.66 -0.14 22 0 556 0
27NOV26 52.50 C 0.00 0.00 0.00 1.48 -0.05 23 0 715 0
27NOV26 55.00 C 0.81 0.81 0.81 0.75 +0.01 23 17 439 +10
27NOV26 57.50 C 0.40 0.40 0.38 0.34 +0.02 24 32 425 +4
27NOV26 60.00 C 0.00 0.00 0.00 0.14 +0.01 24 0 401 0
27NOV26 62.50 C 0.00 0.00 0.00 0.05 0.00 24 0 281 0
27NOV26 65.00 C 0.00 0.00 0.00 0.02 0.00 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 34 0 26 0
30DEC26 28.00 C 0.00 0.00 0.00 23.39 -0.32 55 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 22.37 -0.21 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 21.36 -0.24 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 20.38 -0.34 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 19.38 -0.23 34 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 18.39 -0.26 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 17.38 -0.35 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 16.40 -0.24 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 15.43 -0.23 35 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.45 -0.31 34 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.42 -0.35 28 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.48 -0.19 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.56 -0.12 32 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.59 -0.22 30 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.47 -0.10 22 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.52 -0.05 22 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.60 -0.04 22 0 100 0
30DEC26 45.00 C 0.00 0.00 0.00 6.74 -0.09 23 0 206 0
30DEC26 46.00 C 0.00 0.00 0.00 5.87 -0.04 22 0 121 0
30DEC26 47.00 C 0.00 0.00 0.00 5.08 -0.03 22 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 4.35 -0.03 22 0 113 0
30DEC26 49.00 C 0.00 0.00 0.00 3.62 -0.17 22 0 531 0
30DEC26 50.00 C 0.00 0.00 0.00 3.03 -0.16 22 0 173 0
30DEC26 52.50 C 1.91 1.91 1.91 1.86 -0.08 22 5 1,098 +5
30DEC26 55.00 C 0.00 0.00 0.00 1.07 -0.03 22 0 314 0
30DEC26 57.50 C 0.00 0.00 0.00 0.58 +0.01 23 0 137 0
30DEC26 60.00 C 0.00 0.00 0.00 0.28 0.00 22 0 75 0
30DEC26 62.50 C 0.00 0.00 0.00 0.13 0.00 22 0 90 0
30DEC26 65.00 C 0.00 0.00 0.00 0.06 0.00 23 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 23 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 20.61 -0.24 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 19.67 -0.22 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 18.69 -0.22 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 17.68 -0.25 36 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 16.75 -0.21 35 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 15.74 -0.25 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.78 -0.24 31 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.86 -0.17 31 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 12.90 -0.16 29 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.94 -0.16 27 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 11.01 -0.15 26 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 9.84 -0.23 21 0 96 0
30MAR27 43.00 C 0.00 0.00 0.00 9.22 -0.14 24 0 80 0
30MAR27 44.00 C 0.00 0.00 0.00 8.21 -0.05 22 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 7.41 -0.06 22 0 77 0
30MAR27 46.00 C 0.00 0.00 0.00 6.52 -0.14 20 0 97 0
30MAR27 47.00 C 0.00 0.00 0.00 5.96 -0.05 22 0 195 0
30MAR27 48.00 C 0.00 0.00 0.00 5.29 -0.15 22 0 213 0
30MAR27 49.00 C 0.00 0.00 0.00 4.72 -0.09 22 0 52 0
30MAR27 50.00 C 0.00 0.00 0.00 4.09 -0.17 22 0 293 0
30MAR27 52.50 C 0.00 0.00 0.00 2.90 -0.13 22 0 614 0
30MAR27 55.00 C 0.00 0.00 0.00 1.99 -0.09 22 0 125 0
30MAR27 57.50 C 0.00 0.00 0.00 1.34 -0.04 22 0 50 0
30MAR27 60.00 C 0.00 0.00 0.00 0.86 -0.02 22 0 117 0
30MAR27 62.50 C 0.00 0.00 0.00 0.53 -0.02 22 0 94 0
30MAR27 65.00 C 0.00 0.00 0.00 0.32 -0.02 22 0 15 0
30MAR27 67.50 C 0.00 0.00 0.00 0.19 -0.01 22 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.11 0.00 22 0 17 0
30MAR27 72.50 C 0.00 0.00 0.00 0.06 -0.01 22 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 0.04 0.00 22 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 18.91 -0.23 32 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 17.96 -0.21 31 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 16.99 -0.22 29 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 16.07 -0.16 28 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 15.11 -0.17 27 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 14.17 -0.17 26 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.25 -0.27 25 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.34 -0.27 24 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 11.45 -0.28 24 0 49 0
29JUN27 42.00 C 0.00 0.00 0.00 10.59 -0.28 23 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 9.68 -0.10 22 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 8.91 -0.10 22 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 8.16 -0.11 22 0 63 0
29JUN27 46.00 C 0.00 0.00 0.00 7.46 -0.12 22 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 6.78 -0.12 22 0 132 0
29JUN27 48.00 C 0.00 0.00 0.00 6.11 -0.09 22 0 49 0
29JUN27 49.00 C 0.00 0.00 0.00 5.46 -0.14 21 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 4.97 -0.08 22 0 111 0
29JUN27 52.50 C 0.00 0.00 0.00 3.79 -0.06 22 0 65 0
29JUN27 55.00 C 0.00 0.00 0.00 2.86 -0.05 22 0 163 0
29JUN27 57.50 C 0.00 0.00 0.00 2.13 -0.10 22 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 1.53 -0.09 22 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 1.08 -0.07 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.75 -0.06 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.51 -0.05 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.34 -0.04 22 0 59 0
29JUN27 72.50 C 0.00 0.00 0.00 0.23 -0.03 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.15 -0.03 22 0 1 0
29SEP27 41.00 C 0.00 0.00 0.00 11.56 -0.18 19 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 10.73 -0.31 19 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 9.99 -0.25 19 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.56 -0.04 22 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.85 -0.04 22 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.18 -0.03 22 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.53 -0.04 22 0 50 0
29SEP27 48.00 C 0.00 0.00 0.00 6.72 -0.03 21 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 6.16 -0.03 21 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.64 -0.03 21 0 6 0
29SEP27 52.50 C 0.00 0.00 0.00 4.47 -0.03 21 0 18 0
29SEP27 55.00 C 0.00 0.00 0.00 3.49 -0.03 22 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 2.70 -0.02 22 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 2.09 -0.04 22 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 1.63 -0.03 22 0 16 0
29SEP27 65.00 C 0.00 0.00 0.00 1.23 -0.01 22 0 22 0
29SEP27 67.50 C 0.00 0.00 0.00 0.91 0.00 22 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.66 0.00 22 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.48 -0.01 22 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 0.34 0.00 22 0 0 0
TOTAL CALL 349 20,048 +44
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 216 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 205 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 194 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 184 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 174 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 164 0 84 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 154 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 145 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 136 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 127 0 257 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 118 0 240 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 110 0 403 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 101 0 220 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 93 0 173 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 86 0 340 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 78 0 564 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 71 0 326 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 63 0 585 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 735 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 727 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 628 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,065 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1,408 0
29SEP26 49.00 P 0.03 0.03 0.03 0.04 -0.01 25 34 429 -34
29SEP26 50.00 P 0.13 0.13 0.13 0.14 -0.04 23 30 1,012 -30
29SEP26 52.50 P 1.39 1.44 1.39 1.44 +0.01 26 32 1,558 -32
29SEP26 55.00 P 0.00 0.00 0.00 3.86 +0.16 45 0 930 0
29SEP26 57.50 P 0.00 0.00 0.00 6.25 +0.05 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 8.75 +0.05 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 11.25 +0.05 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.75 +0.05 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 16.25 +0.05 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.75 +0.05 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.25 +0.05 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.75 +0.05 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 48 0 40 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 45 0 135 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 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 30 0 126 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 27 0 32 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 24 0 199 0
29OCT26 44.00 P 0.00 0.00 0.00 0.03 0.00 24 0 492 0
29OCT26 45.00 P 0.11 0.11 0.11 0.05 -0.01 23 28 444 +28
29OCT26 46.00 P 0.00 0.00 0.00 0.11 0.00 24 0 451 0
29OCT26 47.00 P 0.25 0.25 0.22 0.20 -0.01 23 104 617 +4
29OCT26 48.00 P 0.38 0.38 0.38 0.36 -0.01 24 3 566 +1
29OCT26 49.00 P 0.57 0.60 0.57 0.59 0.00 24 30 293 +16
29OCT26 50.00 P 0.89 0.92 0.89 0.92 +0.01 24 26 3,131 0
29OCT26 52.50 P 2.05 2.21 2.05 2.21 +0.11 24 11 1,105 -1
29OCT26 55.00 P 0.00 0.00 0.00 4.13 +0.03 26 0 773 0
29OCT26 57.50 P 0.00 0.00 0.00 6.28 +0.04 23 0 15 0
29OCT26 60.00 P 0.00 0.00 0.00 8.75 +0.05 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 11.25 +0.05 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 13.75 +0.05 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 16.26 +0.06 45 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 18.75 +0.05 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 21.25 +0.05 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 23.75 +0.05 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 97 0
27NOV26 43.00 P 0.00 0.00 0.00 0.08 +0.01 24 0 30 0
27NOV26 44.00 P 0.00 0.00 0.00 0.14 +0.02 24 0 362 0
27NOV26 45.00 P 0.00 0.00 0.00 0.23 +0.02 24 0 412 0
27NOV26 46.00 P 0.00 0.00 0.00 0.37 +0.04 24 0 223 0
27NOV26 47.00 P 0.51 0.51 0.51 0.56 +0.05 24 1 412 +1
27NOV26 48.00 P 0.00 0.00 0.00 0.81 +0.06 24 0 469 0
27NOV26 49.00 P 0.97 0.97 0.97 1.11 +0.06 24 10 432 +10
27NOV26 50.00 P 0.00 0.00 0.00 1.47 +0.06 23 0 808 0
27NOV26 52.50 P 0.00 0.00 0.00 2.79 +0.12 23 0 1,661 0
27NOV26 55.00 P 0.00 0.00 0.00 4.56 +0.07 23 0 1,570 0
27NOV26 57.50 P 0.00 0.00 0.00 6.66 +0.07 23 0 255 0
27NOV26 60.00 P 0.00 0.00 0.00 8.97 +0.07 24 0 60 0
27NOV26 62.50 P 0.00 0.00 0.00 11.29 -0.03 0 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 13.84 +0.06 24 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 16.30 +0.04 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 18.78 +0.03 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 21.27 +0.03 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 23.77 +0.04 0 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 33 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 0.00 23 0 90 0
30DEC26 40.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 450 0
30DEC26 41.00 P 0.00 0.00 0.00 0.06 0.00 23 0 340 0
30DEC26 42.00 P 0.00 0.00 0.00 0.10 0.00 22 0 367 0
30DEC26 43.00 P 0.00 0.00 0.00 0.16 0.00 22 0 230 0
30DEC26 44.00 P 0.00 0.00 0.00 0.26 +0.02 23 0 298 0
30DEC26 45.00 P 0.38 0.38 0.38 0.39 +0.02 23 16 354 0
30DEC26 46.00 P 0.00 0.00 0.00 0.56 +0.03 23 0 551 0
30DEC26 47.00 P 0.00 0.00 0.00 0.79 +0.05 23 0 194 0
30DEC26 48.00 P 0.00 0.00 0.00 1.06 +0.06 23 0 126 0
30DEC26 49.00 P 1.35 1.35 1.35 1.35 +0.03 22 2 726 0
30DEC26 50.00 P 0.00 0.00 0.00 1.79 +0.09 22 0 701 0
30DEC26 52.50 P 0.00 0.00 0.00 3.12 +0.14 23 0 517 0
30DEC26 55.00 P 0.00 0.00 0.00 4.84 +0.15 23 0 31 0
30DEC26 57.50 P 0.00 0.00 0.00 6.88 +0.13 23 0 41 0
30DEC26 60.00 P 0.00 0.00 0.00 9.05 +0.06 22 0 23 0
30DEC26 62.50 P 0.00 0.00 0.00 11.34 -0.02 16 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 13.84 +0.05 21 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.32 +0.06 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.78 +0.03 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 21.29 +0.05 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.77 +0.04 0 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 0.00 22 0 34 0
30MAR27 38.00 P 0.00 0.00 0.00 0.08 0.00 22 0 103 0
30MAR27 39.00 P 0.00 0.00 0.00 0.12 0.00 22 0 91 0
30MAR27 40.00 P 0.00 0.00 0.00 0.17 0.00 22 0 68 0
30MAR27 41.00 P 0.00 0.00 0.00 0.25 0.00 22 0 24 0
30MAR27 42.00 P 0.00 0.00 0.00 0.34 0.00 22 0 118 0
30MAR27 43.00 P 0.00 0.00 0.00 0.45 -0.02 22 0 75 0
30MAR27 44.00 P 0.00 0.00 0.00 0.61 0.00 22 0 100 0
30MAR27 45.00 P 0.00 0.00 0.00 0.80 0.00 22 0 233 0
30MAR27 46.00 P 0.00 0.00 0.00 1.03 0.00 22 0 175 0
30MAR27 47.00 P 0.00 0.00 0.00 1.31 0.00 22 0 70 0
30MAR27 48.00 P 0.00 0.00 0.00 1.62 0.00 21 0 180 0
30MAR27 49.00 P 0.00 0.00 0.00 2.01 +0.02 22 0 89 0
30MAR27 50.00 P 0.00 0.00 0.00 2.43 +0.02 21 0 331 0
30MAR27 52.50 P 0.00 0.00 0.00 3.76 +0.11 22 0 636 0
30MAR27 55.00 P 0.00 0.00 0.00 5.38 +0.02 22 0 47 0
30MAR27 57.50 P 0.00 0.00 0.00 7.24 +0.02 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 9.33 +0.04 22 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 11.51 +0.15 21 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 13.85 -0.04 19 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 16.32 +0.01 19 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 18.81 +0.05 21 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 21.29 +0.05 21 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.77 +0.04 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.05 0.00 23 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 4 0
29JUN27 36.00 P 0.00 0.00 0.00 0.10 -0.02 22 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.14 -0.02 22 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 0.21 -0.02 22 0 60 0
29JUN27 39.00 P 0.00 0.00 0.00 0.28 -0.03 22 0 124 0
29JUN27 40.00 P 0.00 0.00 0.00 0.38 -0.03 22 0 135 0
29JUN27 41.00 P 0.00 0.00 0.00 0.51 -0.02 22 0 313 0
29JUN27 42.00 P 0.66 0.66 0.66 0.65 0.00 22 15 208 0
29JUN27 43.00 P 0.00 0.00 0.00 0.81 -0.02 22 0 89 0
29JUN27 44.00 P 0.00 0.00 0.00 1.00 -0.04 22 0 115 0
29JUN27 45.00 P 0.00 0.00 0.00 1.25 -0.02 22 0 64 0
29JUN27 46.00 P 0.00 0.00 0.00 1.51 -0.09 22 0 88 0
29JUN27 47.00 P 0.00 0.00 0.00 1.83 -0.03 22 0 84 0
29JUN27 48.00 P 0.00 0.00 0.00 2.22 0.00 22 0 90 0
29JUN27 49.00 P 0.00 0.00 0.00 2.63 +0.03 22 0 16 0
29JUN27 50.00 P 0.00 0.00 0.00 3.03 -0.01 22 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 4.36 -0.17 22 0 156 0
29JUN27 55.00 P 0.00 0.00 0.00 5.88 0.00 22 0 90 0
29JUN27 57.50 P 0.00 0.00 0.00 7.66 -0.04 22 0 45 0
29JUN27 60.00 P 0.00 0.00 0.00 9.64 -0.03 22 0 30 0
29JUN27 62.50 P 0.00 0.00 0.00 11.78 +0.17 22 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 14.07 +0.18 22 0 15 0
29JUN27 67.50 P 0.00 0.00 0.00 16.41 +0.01 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 18.82 +0.01 20 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 21.29 +0.02 18 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 23.79 +0.05 23 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.76 +0.01 22 0 18 0
29SEP27 42.00 P 0.00 0.00 0.00 0.91 -0.02 22 0 4 0
29SEP27 43.00 P 0.00 0.00 0.00 1.16 +0.02 22 0 23 0
29SEP27 44.00 P 0.00 0.00 0.00 1.40 +0.01 22 0 23 0
29SEP27 45.00 P 0.00 0.00 0.00 1.68 +0.01 22 0 25 0
29SEP27 46.00 P 0.00 0.00 0.00 1.99 +0.01 22 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 2.35 +0.02 22 0 10 0
29SEP27 48.00 P 0.00 0.00 0.00 2.73 +0.02 22 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 3.16 +0.03 23 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 3.63 +0.03 23 0 50 0
29SEP27 52.50 P 0.00 0.00 0.00 4.95 +0.03 23 0 22 0
29SEP27 55.00 P 0.00 0.00 0.00 6.50 +0.03 23 0 15 0
29SEP27 57.50 P 0.00 0.00 0.00 8.27 +0.04 23 0 45 0
29SEP27 60.00 P 0.00 0.00 0.00 10.23 +0.05 24 0 215 0
29SEP27 62.50 P 0.00 0.00 0.00 12.36 +0.18 25 0 62 0
29SEP27 65.00 P 0.00 0.00 0.00 14.50 +0.22 25 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 16.68 +0.24 24 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 18.99 +0.18 24 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 21.38 +0.10 24 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 23.81 +0.07 23 0 0 0
TOTAL PUT 342 39,074 -37
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$ 215.200
29SEP26 132.50 C 0.00 0.00 0.00 82.75 -3.02 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 80.26 -3.01 123 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 77.76 -3.01 116 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 75.26 -3.01 108 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 72.76 -3.01 99 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 70.26 -3.01 78 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 67.76 -3.01 0 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 65.26 -3.01 0 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 62.76 -3.02 0 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 60.26 -3.02 0 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 57.77 -3.01 86 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 55.27 -3.01 80 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 52.77 -3.01 74 0 22 0
29SEP26 165.00 C 0.00 0.00 0.00 50.27 -3.01 68 0 31 0
29SEP26 167.50 C 0.00 0.00 0.00 47.77 -3.01 60 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 45.27 -3.01 0 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 42.77 -3.02 0 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 40.27 -3.02 0 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 37.77 -3.17 0 0 430 0
29SEP26 180.00 C 0.00 0.00 0.00 35.27 -3.17 0 0 446 0
29SEP26 182.50 C 0.00 0.00 0.00 32.78 -3.01 47 0 504 0
29SEP26 185.00 C 0.00 0.00 0.00 30.28 -3.01 42 0 79 0
29SEP26 187.50 C 0.00 0.00 0.00 27.78 -3.01 38 0 86 0
29SEP26 190.00 C 0.00 0.00 0.00 25.28 -3.02 33 0 63 0
29SEP26 192.50 C 0.00 0.00 0.00 22.78 -3.02 27 0 111 0
29SEP26 195.00 C 0.00 0.00 0.00 20.29 -3.02 31 0 80 0
29SEP26 197.50 C 0.00 0.00 0.00 17.80 -3.03 30 0 40 0
29SEP26 200.00 C 0.00 0.00 0.00 15.33 -3.03 29 0 810 0
29SEP26 205.00 C 0.00 0.00 0.00 10.56 -3.02 30 0 149 0
29SEP26 210.00 C 0.00 0.00 0.00 6.35 -2.85 30 0 117 0
29SEP26 215.00 C 0.00 0.00 0.00 3.26 -2.30 31 0 64 0
29SEP26 220.00 C 1.45 1.45 1.45 1.30 -1.54 30 5 234 0
29SEP26 225.00 C 0.46 0.46 0.46 0.40 -0.90 30 4 370 -4
29SEP26 230.00 C 0.00 0.00 0.00 0.10 -0.42 30 0 173 0
29SEP26 235.00 C 0.00 0.00 0.00 0.02 -0.15 30 0 522 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 -0.04 34 0 135 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 40 0 74 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 45 0 101 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 51 0 118 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 56 0 44 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 61 0 75 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 68.13 -3.01 38 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 65.64 -3.01 38 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 63.15 -3.01 37 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 60.66 -3.01 37 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 58.17 -3.01 36 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 55.69 -3.00 36 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 53.21 -3.00 36 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 50.77 -2.97 38 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 48.00 -3.12 0 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 45.87 -3.13 38 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 43.43 -2.69 37 0 24 0
29OCT26 175.00 C 0.00 0.00 0.00 41.07 -2.65 38 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 38.65 -2.68 37 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 36.30 -2.83 37 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 33.87 -2.90 36 0 15 0
29OCT26 185.00 C 0.00 0.00 0.00 31.58 -2.87 35 0 15 0
29OCT26 187.50 C 0.00 0.00 0.00 29.35 -2.83 36 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 27.17 -2.78 36 0 15 0
29OCT26 192.50 C 0.00 0.00 0.00 25.06 -2.72 36 0 60 0
29OCT26 195.00 C 0.00 0.00 0.00 23.02 -2.66 36 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 21.05 -2.59 36 0 44 0
29OCT26 200.00 C 0.00 0.00 0.00 19.18 -2.51 36 0 80 0
29OCT26 205.00 C 0.00 0.00 0.00 15.71 -2.32 36 0 35 0
29OCT26 210.00 C 0.00 0.00 0.00 12.31 -2.43 34 0 76 0
29OCT26 215.00 C 0.00 0.00 0.00 10.17 -1.32 36 0 42 0
29OCT26 220.00 C 7.75 7.75 7.75 7.87 -1.42 36 19 109 0
29OCT26 225.00 C 6.01 6.01 6.01 6.05 -1.26 36 19 87 -12
29OCT26 230.00 C 4.63 4.63 4.63 4.52 -1.14 36 19 51 +19
29OCT26 235.00 C 0.00 0.00 0.00 3.31 -0.97 36 0 84 0
29OCT26 240.00 C 0.00 0.00 0.00 2.38 -0.77 36 0 119 0
29OCT26 245.00 C 0.00 0.00 0.00 1.68 -0.61 36 0 41 0
29OCT26 250.00 C 0.00 0.00 0.00 1.17 -0.46 36 0 50 0
29OCT26 255.00 C 0.00 0.00 0.00 0.80 -0.34 36 0 65 0
29OCT26 260.00 C 0.00 0.00 0.00 0.52 -0.27 36 0 79 0
29OCT26 265.00 C 0.00 0.00 0.00 0.34 -0.18 35 0 7 0
29OCT26 270.00 C 0.00 0.00 0.00 0.22 -0.13 35 0 2 0
29OCT26 275.00 C 0.00 0.00 0.00 0.14 -0.09 35 0 52 0
27NOV26 167.50 C 0.00 0.00 0.00 49.12 -2.97 36 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 46.82 -2.95 36 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 44.55 -2.93 36 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 42.53 -2.69 38 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 40.36 -2.64 38 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 38.07 -2.79 38 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 36.16 -2.66 39 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 34.12 -2.78 39 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 32.14 -2.73 39 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 30.21 -2.70 39 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 28.35 -2.64 39 0 4 0
27NOV26 195.00 C 0.00 0.00 0.00 26.55 -2.59 39 0 7 0
27NOV26 197.50 C 0.00 0.00 0.00 24.82 -2.53 39 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 23.16 -2.47 39 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 20.02 -2.36 39 0 35 0
27NOV26 210.00 C 0.00 0.00 0.00 17.40 -1.48 39 0 56 0
27NOV26 215.00 C 0.00 0.00 0.00 14.85 -1.44 39 0 45 0
27NOV26 220.00 C 0.00 0.00 0.00 12.67 -1.36 39 0 39 0
27NOV26 225.00 C 0.00 0.00 0.00 10.73 -1.24 39 0 46 0
27NOV26 230.00 C 0.00 0.00 0.00 8.95 -1.24 39 0 15 0
27NOV26 235.00 C 0.00 0.00 0.00 7.40 -1.24 39 0 8 0
27NOV26 240.00 C 0.00 0.00 0.00 6.09 -1.22 39 0 30 0
27NOV26 245.00 C 0.00 0.00 0.00 4.97 -1.11 39 0 31 0
27NOV26 250.00 C 0.00 0.00 0.00 4.03 -0.97 39 0 2 0
27NOV26 255.00 C 0.00 0.00 0.00 3.25 -0.84 39 0 16 0
27NOV26 260.00 C 0.00 0.00 0.00 2.53 -0.79 39 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 2.01 -0.60 39 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 1.59 -0.51 39 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 1.25 -0.43 39 0 50 0
30DEC26 132.50 C 0.00 0.00 0.00 83.84 -3.00 39 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 81.45 -2.79 41 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 79.11 -2.70 43 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 76.59 -2.79 41 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 74.39 -2.58 44 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 71.78 -2.79 41 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 69.57 -2.58 43 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 67.16 -2.59 42 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 64.63 -2.76 40 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 62.11 -2.92 38 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 60.17 -2.51 41 0 2 0
30DEC26 160.00 C 0.00 0.00 0.00 57.83 -2.55 41 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 55.55 -2.63 41 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 53.21 -2.75 40 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 50.73 -2.85 38 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 48.56 -2.86 38 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 46.40 -2.94 38 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 44.30 -2.91 38 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 42.26 -2.86 38 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 40.34 -2.74 38 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 38.39 -2.69 38 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 36.49 -2.64 38 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 34.64 -2.59 38 0 215 0
30DEC26 190.00 C 0.00 0.00 0.00 32.85 -2.54 38 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 31.11 -2.49 38 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 29.43 -2.44 38 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 27.80 -2.39 38 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 26.23 -2.33 38 0 54 0
30DEC26 205.00 C 0.00 0.00 0.00 23.39 -2.10 39 0 10 0
30DEC26 210.00 C 0.00 0.00 0.00 20.66 -1.73 39 0 3 0
30DEC26 215.00 C 0.00 0.00 0.00 18.20 -1.62 39 0 15 0
30DEC26 220.00 C 0.00 0.00 0.00 15.99 -1.50 39 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 13.99 -1.40 39 0 19 0
30DEC26 230.00 C 0.00 0.00 0.00 12.20 -1.29 39 0 33 0
30DEC26 235.00 C 0.00 0.00 0.00 10.63 -1.19 39 0 1 0
30DEC26 240.00 C 0.00 0.00 0.00 9.15 -1.22 39 0 18 0
30DEC26 245.00 C 0.00 0.00 0.00 7.84 -1.21 39 0 15 0
30DEC26 250.00 C 0.00 0.00 0.00 6.70 -1.09 39 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 5.53 -0.95 38 0 30 0
30DEC26 260.00 C 0.00 0.00 0.00 4.69 -0.85 38 0 46 0
30DEC26 265.00 C 0.00 0.00 0.00 3.97 -0.75 38 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 3.34 -0.67 38 0 15 0
30DEC26 275.00 C 0.00 0.00 0.00 2.81 -0.58 38 0 39 0
30MAR27 132.50 C 0.00 0.00 0.00 85.51 -2.97 40 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 83.19 -2.96 40 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 80.89 -2.96 40 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 78.62 -2.94 40 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 76.36 -2.93 40 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 74.13 -2.92 40 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 71.92 -2.91 40 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 69.75 -2.89 40 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 67.60 -2.87 40 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 65.48 -2.74 40 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 63.39 -2.84 40 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 61.34 -2.46 40 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 59.32 -2.64 40 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 57.33 -3.12 40 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 55.38 -2.86 40 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 53.47 -3.14 40 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 51.82 -3.13 40 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 50.38 -2.29 41 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 48.23 -2.99 40 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 46.66 -2.73 41 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 44.79 -2.32 40 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 43.39 -1.97 41 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 41.22 -2.55 40 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 39.63 -2.91 40 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 38.09 -2.42 40 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 36.59 -2.29 40 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 35.11 -2.24 39 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 33.72 -2.15 40 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 31.24 -1.99 40 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 28.74 -1.62 40 0 900 0
30MAR27 215.00 C 0.00 0.00 0.00 26.38 -1.56 40 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 24.22 -1.47 40 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 22.20 -1.40 40 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 20.33 -1.46 40 0 15 0
30MAR27 235.00 C 0.00 0.00 0.00 18.62 -1.26 40 0 12 0
30MAR27 240.00 C 0.00 0.00 0.00 17.01 -1.27 40 0 1,500 0
30MAR27 245.00 C 0.00 0.00 0.00 15.45 -1.27 40 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 14.02 -1.37 40 0 15 0
30MAR27 255.00 C 0.00 0.00 0.00 12.71 -1.36 40 0 30 0
30MAR27 260.00 C 0.00 0.00 0.00 11.17 -1.33 40 0 15 0
30MAR27 265.00 C 0.00 0.00 0.00 10.10 -1.51 40 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 9.13 -1.39 40 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 8.24 -1.29 40 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 87.78 -2.88 40 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 85.61 -2.87 40 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 83.46 -2.86 40 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 81.34 -2.84 40 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 79.25 -2.82 40 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 77.19 -2.80 40 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 75.15 -2.79 40 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 73.14 -2.77 40 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 71.17 -2.74 40 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 69.22 -2.72 40 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 67.31 -2.70 40 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 65.43 -2.67 40 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 63.59 -2.64 40 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 61.77 -2.62 40 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 59.99 -2.59 40 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 58.25 -2.56 40 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 56.54 -2.53 40 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 54.86 -2.50 40 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 53.22 -2.47 40 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 51.61 -2.45 40 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 50.04 -2.41 40 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 48.51 -2.37 40 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 47.01 -2.34 40 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 45.54 -2.31 40 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 44.11 -2.28 40 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 42.72 -2.74 40 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 41.36 -2.71 40 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 40.03 -2.65 40 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 37.78 -2.35 41 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 35.70 -1.70 41 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 33.39 -1.64 41 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 31.22 -1.28 41 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 29.18 -1.59 41 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 27.26 -1.51 41 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 25.46 -1.45 41 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 23.78 -1.39 41 0 6 0
29JUN27 245.00 C 0.00 0.00 0.00 22.18 -1.19 41 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 20.63 -1.21 41 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 19.19 -1.22 41 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 17.83 -1.25 41 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 16.09 -1.26 40 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 14.94 -1.20 40 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 13.87 -1.14 40 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 56.36 -2.35 41 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 54.88 -2.32 41 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 53.44 -2.29 41 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 52.02 -2.26 41 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 50.64 -2.22 41 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 49.28 -2.20 41 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 47.96 -2.16 41 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 46.66 -2.13 41 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 45.39 -2.11 41 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 42.95 -2.04 41 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 41.59 -1.00 42 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 39.15 -1.64 42 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 37.29 -1.20 42 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 35.01 -1.42 42 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 33.28 -1.20 42 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 31.45 -1.18 42 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 29.31 -1.57 41 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 27.70 -1.52 41 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 26.19 -1.74 42 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 24.89 -1.28 42 0 3 0
29SEP27 260.00 C 0.00 0.00 0.00 23.46 -1.42 42 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 21.47 -2.00 41 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 20.23 -1.91 41 0 0 0
TOTAL CALL 66 10,158 +3
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 138 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 123 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 119 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 109 0 40 0
29SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 105 0 15 0
29SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 100 0 23 0
29SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 96 0 150 0
29SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 91 0 130 0
29SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 87 0 65 0
29SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 83 0 2,853 0
29SEP26 165.00 P 0.00 0.00 0.00 0.01 0.00 79 0 16 0
29SEP26 167.50 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,263 0
29SEP26 172.50 P 0.00 0.00 0.00 0.01 0.00 67 0 33 0
29SEP26 175.00 P 0.00 0.00 0.00 0.01 0.00 63 0 17 0
29SEP26 177.50 P 0.00 0.00 0.00 0.01 0.00 59 0 436 0
29SEP26 180.00 P 0.00 0.00 0.00 0.01 0.00 55 0 481 0
29SEP26 182.50 P 0.00 0.00 0.00 0.01 0.00 51 0 98 0
29SEP26 185.00 P 0.00 0.00 0.00 0.01 0.00 47 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 0.00 36 0 51 0
29SEP26 195.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 94 0
29SEP26 197.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 145 0
29SEP26 200.00 P 0.00 0.00 0.00 0.05 -0.02 30 0 155 0
29SEP26 205.00 P 0.00 0.00 0.00 0.28 0.00 30 0 252 0
29SEP26 210.00 P 0.00 0.00 0.00 1.03 +0.10 29 0 240 0
29SEP26 215.00 P 2.26 3.06 2.26 2.80 +0.47 29 55 128 +35
29SEP26 220.00 P 0.00 0.00 0.00 5.98 +1.22 30 0 179 0
29SEP26 225.00 P 10.60 10.60 10.60 10.12 +2.09 30 5 324 -5
29SEP26 230.00 P 0.00 0.00 0.00 14.85 +2.63 30 0 76 0
29SEP26 235.00 P 0.00 0.00 0.00 19.80 +2.90 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 24.80 +2.99 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 29.80 +3.00 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 34.80 +3.00 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 39.80 +3.00 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 44.80 +3.00 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 49.80 +3.00 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 54.80 +3.00 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 59.80 +3.00 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 0.02 0.00 35 0 5 0
29OCT26 162.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 0.09 +0.02 36 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 0.12 +0.02 35 0 15 0
29OCT26 172.50 P 0.00 0.00 0.00 0.17 +0.03 35 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 0.25 +0.04 36 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 0.35 +0.07 36 0 32 0
29OCT26 180.00 P 0.00 0.00 0.00 0.47 +0.08 36 0 15 0
29OCT26 182.50 P 0.00 0.00 0.00 0.65 +0.12 36 0 47 0
29OCT26 185.00 P 0.00 0.00 0.00 0.85 +0.15 36 0 31 0
29OCT26 187.50 P 0.00 0.00 0.00 1.11 +0.18 36 0 21 0
29OCT26 190.00 P 1.58 1.58 1.58 1.48 +0.26 36 1 57 +1
29OCT26 192.50 P 0.00 0.00 0.00 1.84 +0.27 36 0 60 0
29OCT26 195.00 P 0.00 0.00 0.00 2.34 +0.39 36 0 77 0
29OCT26 197.50 P 0.00 0.00 0.00 2.84 +0.40 36 0 15 0
29OCT26 200.00 P 3.48 3.48 3.48 3.44 +0.45 36 5 50 0
29OCT26 205.00 P 4.91 4.91 4.91 4.82 +0.50 35 1 26 0
29OCT26 210.00 P 0.00 0.00 0.00 6.75 +0.62 35 0 10 0
29OCT26 215.00 P 0.00 0.00 0.00 9.09 +0.78 35 0 27 0
29OCT26 220.00 P 0.00 0.00 0.00 12.29 +1.64 37 0 1 0
29OCT26 225.00 P 0.00 0.00 0.00 15.11 +1.22 36 0 19 0
29OCT26 230.00 P 0.00 0.00 0.00 18.61 +1.85 36 0 2 0
29OCT26 235.00 P 0.00 0.00 0.00 22.45 +2.07 36 0 14 0
29OCT26 240.00 P 0.00 0.00 0.00 26.58 +2.28 36 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 30.94 +2.47 36 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 35.48 +2.62 36 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 40.59 +3.15 40 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 45.32 +2.29 41 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 50.04 +2.53 40 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 54.94 +2.83 41 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 59.92 +2.73 43 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 0.79 +0.07 39 0 3 0
27NOV26 170.00 P 0.00 0.00 0.00 0.97 +0.07 39 0 51 0
27NOV26 172.50 P 0.00 0.00 0.00 1.20 +0.11 39 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 1.46 +0.11 39 0 14 0
27NOV26 177.50 P 0.00 0.00 0.00 1.75 +0.14 39 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 2.12 +0.18 39 0 1 0
27NOV26 182.50 P 0.00 0.00 0.00 2.48 +0.17 39 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 2.97 +0.27 39 0 23 0
27NOV26 187.50 P 0.00 0.00 0.00 3.46 +0.26 39 0 26 0
27NOV26 190.00 P 0.00 0.00 0.00 4.09 +0.40 39 0 20 0
27NOV26 192.50 P 0.00 0.00 0.00 4.67 +0.30 39 0 16 0
27NOV26 195.00 P 0.00 0.00 0.00 5.33 +0.34 39 0 70 0
27NOV26 197.50 P 0.00 0.00 0.00 6.06 +0.40 38 0 39 0
27NOV26 200.00 P 7.20 7.20 7.20 6.88 +0.46 38 19 74 0
27NOV26 205.00 P 0.00 0.00 0.00 8.70 +0.59 38 0 62 0
27NOV26 210.00 P 0.00 0.00 0.00 10.85 +0.71 38 0 33 0
27NOV26 215.00 P 0.00 0.00 0.00 13.32 +0.85 38 0 15 0
27NOV26 220.00 P 0.00 0.00 0.00 16.09 +1.02 38 0 45 0
27NOV26 225.00 P 0.00 0.00 0.00 19.15 +1.11 38 0 23 0
27NOV26 230.00 P 0.00 0.00 0.00 22.41 +1.44 39 0 15 0
27NOV26 235.00 P 0.00 0.00 0.00 25.96 +1.66 39 0 15 0
27NOV26 240.00 P 0.00 0.00 0.00 29.69 +1.83 39 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 33.59 +1.92 39 0 7 0
27NOV26 250.00 P 0.00 0.00 0.00 38.59 +3.00 42 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 42.66 +2.90 41 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 47.27 +2.80 43 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 51.81 +2.40 43 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 56.38 +2.66 44 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 61.02 +2.52 44 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.07 0.00 38 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.10 +0.01 38 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 0.13 +0.01 38 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.17 +0.01 38 0 4 0
30DEC26 142.50 P 0.00 0.00 0.00 0.22 +0.01 38 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.29 +0.03 38 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.37 +0.04 38 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.45 +0.03 38 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.57 +0.05 38 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 0.70 +0.06 38 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 0.86 +0.09 38 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 1.04 +0.09 38 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 1.23 +0.09 38 0 85 0
30DEC26 165.00 P 0.00 0.00 0.00 1.49 +0.14 38 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 1.76 +0.14 38 0 15 0
30DEC26 170.00 P 2.25 2.35 2.25 2.06 +0.17 38 2 28 +2
30DEC26 172.50 P 0.00 0.00 0.00 2.43 +0.21 38 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 2.81 +0.22 38 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 3.25 +0.29 38 0 0 0
30DEC26 180.00 P 3.48 3.48 3.48 3.75 +0.32 38 1 34 0
30DEC26 182.50 P 0.00 0.00 0.00 4.25 +0.32 38 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 4.85 +0.41 38 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 5.58 +0.37 39 0 215 0
30DEC26 190.00 P 0.00 0.00 0.00 6.24 +0.40 39 0 216 0
30DEC26 192.50 P 0.00 0.00 0.00 6.82 +0.40 38 0 11 0
30DEC26 195.00 P 0.00 0.00 0.00 7.60 +0.46 38 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 8.45 +0.52 38 0 18 0
30DEC26 200.00 P 0.00 0.00 0.00 9.34 +0.56 38 0 26 0
30DEC26 205.00 P 0.00 0.00 0.00 11.34 +0.64 38 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 13.60 +0.75 38 0 2 0
30DEC26 215.00 P 0.00 0.00 0.00 16.12 +0.86 38 0 15 0
30DEC26 220.00 P 0.00 0.00 0.00 18.89 +0.95 38 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 21.88 +1.05 38 0 30 0
30DEC26 230.00 P 0.00 0.00 0.00 25.35 +1.37 39 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 28.53 +0.82 38 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 32.11 +1.74 38 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 36.53 +2.58 40 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 40.51 +2.74 40 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 44.58 +2.46 41 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 48.91 +2.65 41 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 53.20 +2.78 41 0 2 0
30DEC26 270.00 P 0.00 0.00 0.00 57.60 +2.31 42 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 61.61 +2.05 40 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 0.78 +0.04 39 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 0.92 +0.05 40 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 1.09 +0.08 40 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 1.28 +0.07 40 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 1.48 +0.08 40 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 1.71 +0.11 40 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 1.98 +0.11 40 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 2.26 +0.11 40 0 1,616 0
30MAR27 152.50 P 0.00 0.00 0.00 2.55 +0.12 40 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 2.93 +0.18 40 0 2 0
30MAR27 157.50 P 0.00 0.00 0.00 3.32 +0.18 40 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 3.70 +0.18 40 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 4.14 +0.23 40 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 4.66 +0.27 40 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 5.18 +0.27 40 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 5.70 +0.27 40 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 6.31 +0.36 40 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 6.98 +0.19 40 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 7.65 +0.17 40 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 8.33 +0.15 40 0 1,015 0
30MAR27 182.50 P 0.00 0.00 0.00 9.10 +0.22 40 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 9.94 +0.25 40 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 10.79 +0.22 40 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 11.75 +0.31 40 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 12.33 +0.40 39 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 13.28 +0.47 39 0 1 0
30MAR27 197.50 P 0.00 0.00 0.00 14.28 +0.51 39 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 15.36 +0.58 39 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 17.55 +0.61 39 0 1 0
30MAR27 210.00 P 0.00 0.00 0.00 19.97 +0.73 39 0 42 0
30MAR27 215.00 P 0.00 0.00 0.00 22.58 +0.85 39 0 60 0
30MAR27 220.00 P 0.00 0.00 0.00 25.37 +0.90 39 0 15 0
30MAR27 225.00 P 0.00 0.00 0.00 28.32 +0.93 39 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 31.39 +1.12 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 34.48 +1.01 39 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 37.90 +1.42 39 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 41.46 +1.53 39 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 45.14 +1.64 39 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 48.97 +1.75 40 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 52.96 +1.96 40 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 56.94 +2.04 40 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 60.98 +2.02 40 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 65.25 +2.14 40 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 2.08 +0.14 40 0 2 0
29JUN27 135.00 P 0.00 0.00 0.00 2.37 +0.14 40 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 2.66 +0.14 40 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 2.96 +0.15 40 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 3.35 +0.22 40 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 3.75 +0.22 40 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 4.15 +0.22 40 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 4.55 +0.22 40 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 5.06 +0.31 40 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 5.59 +0.31 40 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 6.13 +0.32 40 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 6.66 +0.31 40 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 7.25 +0.37 40 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 7.94 +0.44 40 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 8.63 +0.44 40 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 9.32 +0.44 40 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 10.02 +0.45 40 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 10.81 +0.54 40 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 11.67 +0.59 40 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 12.54 +0.55 40 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 13.41 +0.57 40 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 14.23 +0.63 40 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 15.16 +0.67 40 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 16.05 +0.66 40 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 17.09 +0.48 40 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 17.98 +0.36 40 0 15 0
29JUN27 197.50 P 0.00 0.00 0.00 19.07 +0.41 40 0 21 0
29JUN27 200.00 P 0.00 0.00 0.00 20.18 +0.44 40 0 20 0
29JUN27 205.00 P 0.00 0.00 0.00 22.51 +0.51 40 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 24.98 +0.96 40 0 32 0
29JUN27 215.00 P 0.00 0.00 0.00 27.60 +0.68 40 0 6 0
29JUN27 220.00 P 0.00 0.00 0.00 30.38 +0.73 40 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 33.30 +1.09 40 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 36.36 +1.02 40 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 39.55 +1.09 40 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 42.88 +1.47 40 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 46.41 +1.64 40 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 50.14 +1.82 40 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 53.78 +1.87 40 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 57.52 +1.89 41 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 61.14 +1.63 40 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 65.03 +1.48 40 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 69.01 +1.83 40 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 16.00 +0.64 41 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 16.92 +0.67 41 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 17.99 +0.81 41 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 19.06 +0.81 41 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 20.13 +0.81 41 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 20.57 +0.18 40 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 21.62 +0.70 40 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 22.68 +0.59 40 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 23.88 +0.70 40 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 26.34 +0.87 40 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 28.82 +0.79 40 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 31.33 +0.52 40 0 60 0
29SEP27 220.00 P 0.00 0.00 0.00 34.23 +0.66 40 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 37.42 +0.97 40 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 40.48 +1.03 40 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 43.65 +1.43 40 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 47.51 +1.73 41 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 50.85 +1.53 41 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 54.20 +1.54 41 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 57.64 +1.62 41 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 61.32 +1.77 41 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 65.01 +1.79 41 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 68.72 +1.80 41 0 0 0
TOTAL PUT 89 13,148 +33
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$ 6.100
29SEP26 4.40 C 0.00 0.00 0.00 1.70 0.00 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.60 0.00 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.50 0.00 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.40 0.00 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.30 0.00 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.20 0.00 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.10 0.00 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.85 0.00 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.60 0.00 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.35 0.00 0 0 431 0
29SEP26 6.00 C 0.00 0.00 0.00 0.13 -0.01 23 0 749 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 0.00 24 0 379 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 219 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 162 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2,812 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 83 0 406 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 96 0 267 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 108 0 223 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 119 0 3,225 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 130 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 141 0 91 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 151 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 161 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 170 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 179 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 187 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 196 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 211 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 226 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.72 +0.01 53 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.62 +0.01 49 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.52 +0.01 46 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.42 +0.01 43 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.32 +0.02 39 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.22 +0.02 36 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.12 +0.02 33 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.87 +0.02 25 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.65 +0.03 30 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.42 0.00 24 0 353 0
29OCT26 6.00 C 0.00 0.00 0.00 0.26 0.00 26 0 662 0
29OCT26 6.25 C 0.00 0.00 0.00 0.14 -0.01 26 0 928 0
29OCT26 6.50 C 0.00 0.00 0.00 0.07 0.00 26 0 223 0
29OCT26 6.75 C 0.03 0.03 0.03 0.03 0.00 26 10 102 +10
29OCT26 7.00 C 0.00 0.00 0.00 0.02 0.00 30 0 60 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 45 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 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 49 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.72 0.00 0 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.62 0.00 0 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.52 0.00 0 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.42 0.00 0 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.32 0.00 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.23 0.00 25 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.13 0.00 23 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.90 +0.01 26 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.67 0.00 23 0 148 0
27NOV26 5.75 C 0.00 0.00 0.00 0.49 0.00 25 0 29 0
27NOV26 6.00 C 0.00 0.00 0.00 0.33 0.00 25 0 187 0
27NOV26 6.25 C 0.00 0.00 0.00 0.20 -0.01 24 0 566 0
27NOV26 6.50 C 0.00 0.00 0.00 0.13 0.00 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 0.05 0.05 0.05 0.04 0.00 26 235 419 +235
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 33 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.74 0.00 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.64 0.00 27 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.54 0.00 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.45 +0.01 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.35 0.00 27 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.25 0.00 24 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.16 0.00 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.93 0.00 24 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.72 0.00 24 0 50 0
30DEC26 5.75 C 0.00 0.00 0.00 0.55 0.00 25 0 6 0
30DEC26 6.00 C 0.00 0.00 0.00 0.39 0.00 25 0 51 0
30DEC26 6.25 C 0.00 0.00 0.00 0.27 0.00 25 0 996 0
30DEC26 6.50 C 0.00 0.00 0.00 0.18 0.00 25 0 430 0
30DEC26 6.75 C 0.00 0.00 0.00 0.12 0.00 25 0 150 0
30DEC26 7.00 C 0.00 0.00 0.00 0.07 -0.01 25 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 38 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 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 1.80 +0.01 31 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.70 0.00 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.61 0.00 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.52 +0.01 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.43 +0.01 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.34 +0.01 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.25 0.00 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.04 0.00 26 0 16 0
30MAR27 5.50 C 0.00 0.00 0.00 0.85 0.00 25 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.68 0.00 25 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.50 -0.03 23 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.39 0.00 23 0 11 0
30MAR27 6.50 C 0.00 0.00 0.00 0.31 0.00 24 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.23 0.00 24 0 3 0
30MAR27 7.00 C 0.00 0.00 0.00 0.16 0.00 24 0 180 0
30MAR27 7.25 C 0.00 0.00 0.00 0.12 0.00 24 0 90 0
30MAR27 7.50 C 0.00 0.00 0.00 0.08 0.00 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 0.03 +0.01 25 0 9 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 9 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 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 27 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 44 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 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 1.84 +0.01 34 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.74 0.00 32 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.65 0.00 32 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.56 0.00 31 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.47 0.00 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.38 0.00 29 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.29 -0.01 28 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.09 0.00 27 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.90 0.00 27 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.73 -0.01 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.58 -0.01 25 0 90 0
29JUN27 6.25 C 0.00 0.00 0.00 0.46 -0.01 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.36 -0.01 25 0 10 0
29JUN27 6.75 C 0.00 0.00 0.00 0.27 -0.01 25 0 0 0
29JUN27 7.00 C 0.23 0.23 0.23 0.21 -0.01 25 5 21 0
29JUN27 7.25 C 0.00 0.00 0.00 0.15 -0.01 25 0 120 0
29JUN27 7.50 C 0.00 0.00 0.00 0.11 -0.01 24 0 150 0
29JUN27 7.75 C 0.00 0.00 0.00 0.09 0.00 25 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 14 0
29JUN27 8.25 C 0.00 0.00 0.00 0.05 0.00 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 0.00 33 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.75 0.00 32 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.66 0.00 31 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.57 0.00 30 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.48 0.00 30 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.39 0.00 29 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.31 +0.01 28 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.10 0.00 27 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.92 0.00 26 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.76 0.00 26 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.62 0.00 26 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.50 0.00 25 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.40 0.00 25 0 7 0
29SEP27 6.75 C 0.00 0.00 0.00 0.32 0.00 25 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.25 0.00 25 0 5 0
29SEP27 7.25 C 0.00 0.00 0.00 0.20 +0.01 25 0 10 0
29SEP27 7.50 C 0.00 0.00 0.00 0.15 0.00 25 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.12 0.00 25 0 50 0
29SEP27 8.00 C 0.00 0.00 0.00 0.09 0.00 25 0 40 0
29SEP27 8.25 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
TOTAL CALL 250 18,171 +245
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 43 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 463 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 24 0 843 0
29SEP26 6.25 P 0.19 0.19 0.19 0.17 -0.01 25 20 563 -20
29SEP26 6.50 P 0.00 0.00 0.00 0.41 -0.01 39 0 311 0
29SEP26 6.75 P 0.00 0.00 0.00 0.67 0.00 65 0 2 0
29SEP26 7.00 P 0.00 0.00 0.00 0.92 0.00 82 0 700 0
29SEP26 7.25 P 0.00 0.00 0.00 1.17 0.00 97 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.42 0.00 112 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.67 0.00 126 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.92 -0.01 138 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.17 0.00 150 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.42 0.00 162 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.67 -0.01 173 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.92 0.00 184 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.17 0.00 194 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.42 0.00 204 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.67 0.00 213 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.92 0.00 222 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.42 0.00 240 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.92 0.00 256 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.42 0.00 272 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.92 0.00 287 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 56 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 46 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 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 0.06 -0.01 25 0 1,525 0
29OCT26 6.00 P 0.16 0.16 0.14 0.14 -0.01 25 264 754 +155
29OCT26 6.25 P 0.28 0.28 0.28 0.27 -0.02 25 20 365 +20
29OCT26 6.50 P 0.00 0.00 0.00 0.46 -0.01 27 0 32 0
29OCT26 6.75 P 0.00 0.00 0.00 0.68 -0.01 29 0 37 0
29OCT26 7.00 P 0.00 0.00 0.00 0.92 0.00 34 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.17 0.00 40 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.42 -0.01 46 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.67 0.00 51 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.92 -0.01 56 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.17 0.00 61 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.42 0.00 66 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.67 -0.01 70 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.92 -0.01 74 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.17 -0.01 79 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 37 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 32 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 0.00 27 0 20 0
27NOV26 5.25 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 177 0
27NOV26 5.75 P 0.00 0.00 0.00 0.11 0.00 25 0 785 0
27NOV26 6.00 P 0.21 0.22 0.20 0.20 -0.01 25 210 344 0
27NOV26 6.25 P 0.35 0.35 0.35 0.33 0.00 25 30 85 +30
27NOV26 6.50 P 0.52 0.52 0.52 0.50 0.00 26 29 54 +29
27NOV26 6.75 P 0.00 0.00 0.00 0.71 0.00 27 0 4 0
27NOV26 7.00 P 0.00 0.00 0.00 0.93 0.00 28 0 143 0
27NOV26 7.25 P 0.00 0.00 0.00 1.17 0.00 31 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.42 -0.01 36 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.67 -0.01 40 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.92 -0.01 44 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.17 0.00 47 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.42 0.00 51 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.67 -0.01 55 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.92 -0.01 58 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.17 -0.01 61 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 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 0.00 24 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 26 0 2 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 0.00 26 0 15 0
30DEC26 5.50 P 0.00 0.00 0.00 0.09 0.00 26 0 123 0
30DEC26 5.75 P 0.00 0.00 0.00 0.16 0.00 26 0 565 0
30DEC26 6.00 P 0.00 0.00 0.00 0.25 0.00 25 0 594 0
30DEC26 6.25 P 0.00 0.00 0.00 0.38 0.00 25 0 581 0
30DEC26 6.50 P 0.00 0.00 0.00 0.54 0.00 25 0 461 0
30DEC26 6.75 P 0.00 0.00 0.00 0.72 0.00 24 0 152 0
30DEC26 7.00 P 0.00 0.00 0.00 0.94 -0.01 26 0 111 0
30DEC26 7.25 P 0.00 0.00 0.00 1.17 -0.01 27 0 3 0
30DEC26 7.50 P 0.00 0.00 0.00 1.42 -0.01 30 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.67 -0.01 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.92 -0.01 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.17 0.00 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.42 0.00 43 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.67 -0.01 46 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.92 -0.01 49 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.17 -0.01 52 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.42 0.00 54 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.67 0.00 57 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.92 0.00 59 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.42 0.00 64 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.92 0.00 68 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 0.00 22 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.02 0.00 23 0 90 0
30MAR27 4.80 P 0.00 0.00 0.00 0.03 0.00 24 0 90 0
30MAR27 4.90 P 0.00 0.00 0.00 0.04 0.00 24 0 150 0
30MAR27 5.00 P 0.00 0.00 0.00 0.06 0.00 25 0 300 0
30MAR27 5.25 P 0.00 0.00 0.00 0.10 0.00 25 0 140 0
30MAR27 5.50 P 0.00 0.00 0.00 0.15 0.00 24 0 81 0
30MAR27 5.75 P 0.00 0.00 0.00 0.24 0.00 24 0 105 0
30MAR27 6.00 P 0.00 0.00 0.00 0.33 -0.02 24 0 145 0
30MAR27 6.25 P 0.00 0.00 0.00 0.47 0.00 24 0 9 0
30MAR27 6.50 P 0.00 0.00 0.00 0.61 -0.01 24 0 35 0
30MAR27 6.75 P 0.00 0.00 0.00 0.80 0.00 25 0 125 0
30MAR27 7.00 P 0.00 0.00 0.00 0.99 -0.01 24 0 113 0
30MAR27 7.25 P 0.00 0.00 0.00 1.20 -0.01 24 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 1.43 0.00 25 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.67 -0.01 27 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.92 -0.01 29 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.17 0.00 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.42 0.00 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.67 -0.01 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.92 -0.01 39 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.17 -0.01 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.42 0.00 43 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.67 0.00 45 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.92 0.00 47 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.42 0.00 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.92 0.00 53 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.11 -0.01 25 0 220 0
29JUN27 4.80 P 0.00 0.00 0.00 0.13 -0.01 25 0 150 0
29JUN27 4.90 P 0.00 0.00 0.00 0.15 -0.01 25 0 150 0
29JUN27 5.00 P 0.00 0.00 0.00 0.18 -0.01 25 0 60 0
29JUN27 5.25 P 0.00 0.00 0.00 0.26 0.00 25 0 6 0
29JUN27 5.50 P 0.00 0.00 0.00 0.34 -0.03 24 0 34 0
29JUN27 5.75 P 0.00 0.00 0.00 0.46 -0.02 24 0 68 0
29JUN27 6.00 P 0.00 0.00 0.00 0.60 -0.02 24 0 74 0
29JUN27 6.25 P 0.00 0.00 0.00 0.75 -0.02 23 0 267 0
29JUN27 6.50 P 0.00 0.00 0.00 0.92 -0.02 23 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 1.10 -0.02 22 0 115 0
29JUN27 7.00 P 0.00 0.00 0.00 1.30 -0.01 21 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.50 -0.02 20 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.72 -0.01 19 0 6 0
29JUN27 7.75 P 0.00 0.00 0.00 1.93 -0.02 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.16 -0.01 0 0 20 0
29JUN27 8.25 P 0.00 0.00 0.00 2.39 0.00 0 0 400 0
29JUN27 8.50 P 0.00 0.00 0.00 2.61 -0.01 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.85 0.00 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.08 -0.01 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.32 0.00 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.56 -0.01 0 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.11 0.00 25 0 40 0
29SEP27 4.60 P 0.00 0.00 0.00 0.13 0.00 25 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.15 0.00 25 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.17 0.00 25 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.20 0.00 25 0 6 0
29SEP27 5.00 P 0.21 0.21 0.21 0.23 0.00 25 20 26 +20
29SEP27 5.25 P 0.00 0.00 0.00 0.30 0.00 24 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.41 0.00 24 0 10 0
29SEP27 5.75 P 0.00 0.00 0.00 0.53 0.00 24 0 20 0
29SEP27 6.00 P 0.00 0.00 0.00 0.66 0.00 24 0 50 0
29SEP27 6.25 P 0.00 0.00 0.00 0.81 0.00 23 0 5 0
29SEP27 6.50 P 0.00 0.00 0.00 0.98 0.00 23 0 5 0
29SEP27 6.75 P 0.00 0.00 0.00 1.16 0.00 23 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.34 -0.01 22 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.54 -0.01 21 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.75 0.00 20 0 3 0
29SEP27 7.75 P 0.00 0.00 0.00 1.96 -0.01 18 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.18 0.00 0 0 1,377 0
29SEP27 8.25 P 0.00 0.00 0.00 2.40 -0.01 0 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.63 0.00 0 0 0 0
TOTAL PUT 593 14,853 +234
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$ 79.500
25SEP26 59.00 C 0.00 0.00 0.00 20.51 -0.85 201 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 19.51 -0.85 191 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 18.51 -0.85 180 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 17.51 -0.85 170 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 16.51 -0.85 159 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 15.51 -0.85 149 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 14.51 -0.85 139 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 13.51 -0.85 129 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 12.51 -0.85 119 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 11.51 -0.85 110 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 10.51 -0.85 100 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 9.51 -0.85 91 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 8.51 -0.85 81 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 7.51 -0.85 72 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 6.51 -0.85 63 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 5.50 -0.86 0 0 0 0
25SEP26 75.00 C 0.00 0.00 0.00 4.64 -0.71 82 0 0 0
25SEP26 76.00 C 0.00 0.00 0.00 3.55 -0.80 52 0 0 0
25SEP26 77.00 C 0.00 0.00 0.00 2.58 -0.96 44 0 0 0
25SEP26 78.00 C 0.00 0.00 0.00 1.63 -0.85 36 0 2 0
25SEP26 79.00 C 0.88 0.88 0.88 0.94 -0.78 39 49 82 +48
25SEP26 80.00 C 0.85 0.97 0.42 0.48 -0.62 41 142 212 +122
25SEP26 81.00 C 0.44 0.60 0.17 0.19 -0.45 41 310 1,127 +93
25SEP26 82.00 C 0.30 0.30 0.08 0.06 -0.29 41 456 609 +160
25SEP26 83.00 C 0.03 0.03 0.03 0.02 -0.15 43 197 275 +155
25SEP26 84.00 C 0.02 0.02 0.02 0.01 -0.07 47 2 157 0
25SEP26 85.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 283 0
25SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 64 0 84 0
25SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 73 0 136 0
25SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 81 0 19 0
25SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 89 0 45 0
25SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 96 0 27 0
25SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 104 0 20 0
25SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
25SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
25SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
25SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
25SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
25SEP26 101.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 47.71 -0.66 390 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 46.71 -0.66 378 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 45.71 -0.72 366 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 44.72 -0.73 357 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 43.71 -0.74 343 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 42.72 -0.65 335 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 41.72 -0.72 324 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 40.73 -0.62 317 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 39.73 -0.63 306 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 38.73 -0.71 296 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 37.72 -0.73 284 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 36.73 -0.67 277 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 35.72 -0.65 266 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 34.72 -0.68 257 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 33.74 -0.72 252 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 32.72 -0.65 239 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 31.72 -0.65 231 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 30.74 -0.72 226 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.73 -0.64 216 0 1,258 0
29SEP26 52.50 C 0.00 0.00 0.00 27.22 -0.66 194 0 87 0
29SEP26 55.00 C 0.00 0.00 0.00 24.72 -0.74 175 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 22.21 -0.76 155 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.72 -0.74 139 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 17.22 -0.72 122 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.53 -0.94 60 0 58 0
29SEP26 67.50 C 0.00 0.00 0.00 12.03 -0.85 48 0 132 0
29SEP26 70.00 C 0.00 0.00 0.00 9.53 -0.86 35 0 187 0
29SEP26 72.50 C 0.00 0.00 0.00 7.04 -0.85 33 0 1,044 0
29SEP26 75.00 C 5.36 5.36 5.36 4.64 -0.82 35 20 849 0
29SEP26 77.50 C 3.16 3.16 2.03 2.54 -0.62 34 177 1,287 +86
29SEP26 80.00 C 1.26 1.46 0.80 0.96 -0.57 31 1,336 1,843 +401
29SEP26 82.50 C 0.57 0.60 0.26 0.28 -0.32 32 1,313 2,599 +90
29SEP26 85.00 C 0.22 0.23 0.10 0.05 -0.12 32 1,152 8,594 -646
29SEP26 87.50 C 0.11 0.11 0.05 0.01 -0.03 34 121 2,235 -44
29SEP26 90.00 C 0.05 0.05 0.04 0.01 0.00 43 87 7,407 -87
29SEP26 92.50 C 0.03 0.03 0.03 0.01 0.00 51 122 3,055 +56
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 59 0 14,136 0
29SEP26 97.50 C 0.01 0.01 0.01 0.01 0.00 66 1 3,936 -1
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 74 0 6,058 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 81 0 4,501 0
29SEP26 105.00 C 0.01 0.01 0.01 0.01 0.00 87 1,804 8,204 +141
29SEP26 107.50 C 0.01 0.01 0.01 0.01 0.00 94 49 3,686 +6
29SEP26 110.00 C 0.01 0.01 0.01 0.01 0.00 100 2 1,500 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 107 0 2,342 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1,990 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 118 0 871 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 124 0 2,033 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 130 0 501 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 135 0 523 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 140 0 1,435 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 145 0 878 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 150 0 283 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 155 0 1,124 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 160 0 1,652 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 165 0 230 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 169 0 142 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 174 0 716 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 178 0 92 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 182 0 246 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 186 0 100 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 191 0 123 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 195 0 101 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 199 0 1 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 203 0 1 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 206 0 150 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 210 0 150 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 214 0 147 0
02OCT26 60.00 C 0.00 0.00 0.00 19.72 - 108 0 0 -
02OCT26 61.00 C 0.00 0.00 0.00 18.74 -0.66 105 0 0 0
02OCT26 62.00 C 0.00 0.00 0.00 17.75 -0.65 101 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 16.54 -0.86 0 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 15.54 -0.86 0 0 0 0
02OCT26 65.00 C 0.00 0.00 0.00 14.54 -0.93 0 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 13.54 -0.86 0 0 0 0
02OCT26 67.00 C 0.00 0.00 0.00 12.54 -0.86 0 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 11.55 -0.85 39 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 10.55 -0.85 35 0 0 0
02OCT26 70.00 C 0.00 0.00 0.00 9.55 -0.86 31 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 8.56 -0.85 33 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 7.58 -0.85 33 0 0 0
02OCT26 73.00 C 0.00 0.00 0.00 6.61 -0.85 33 0 0 0
02OCT26 74.00 C 0.00 0.00 0.00 5.67 -0.83 33 0 0 0
02OCT26 75.00 C 0.00 0.00 0.00 4.76 -0.82 33 0 0 0
02OCT26 76.00 C 0.00 0.00 0.00 3.80 -0.90 29 0 0 0
02OCT26 77.00 C 0.00 0.00 0.00 3.10 -0.66 32 0 0 0
02OCT26 78.00 C 2.33 2.33 2.15 2.40 -0.66 32 6 9 +6
02OCT26 79.00 C 1.77 1.77 1.77 1.80 -0.59 32 4 7 +4
02OCT26 80.00 C 1.36 1.36 1.36 1.36 -0.47 33 1 21 +1
02OCT26 81.00 C 1.25 1.25 0.95 0.94 -0.43 32 5 30 +5
02OCT26 82.00 C 0.63 0.63 0.62 0.67 -0.35 33 12 94 0
02OCT26 83.00 C 0.47 0.47 0.47 0.44 -0.30 33 9 6 -9
02OCT26 84.00 C 0.48 0.48 0.48 0.28 -0.22 33 3 36 +3
02OCT26 85.00 C 0.42 0.42 0.20 0.17 -0.16 33 20 79 0
02OCT26 86.00 C 0.00 0.00 0.00 0.10 -0.11 33 0 115 0
02OCT26 87.00 C 0.00 0.00 0.00 0.06 -0.07 33 0 66 0
02OCT26 88.00 C 0.00 0.00 0.00 0.04 -0.04 34 0 15 0
02OCT26 89.00 C 0.07 0.07 0.07 0.02 -0.03 34 1 62 -1
02OCT26 90.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 32 0
02OCT26 91.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 30 0
02OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 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 44 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 49 0 0 0
02OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 99.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 101.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 47.71 -0.74 136 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 46.71 -0.74 132 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 45.71 -0.74 127 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 44.72 -0.73 124 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 43.71 -0.75 118 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 42.72 -0.74 116 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 41.72 -0.74 112 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 40.73 -0.74 109 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 39.73 -0.74 105 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 38.73 -0.74 101 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 37.72 -0.75 96 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 36.73 -0.75 94 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 35.72 -0.76 89 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 34.72 -0.76 86 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 33.74 -0.83 85 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 32.78 -0.71 86 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 31.72 -0.77 76 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 30.74 -0.76 75 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 29.73 -0.77 71 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 27.22 -0.79 62 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 24.72 -0.79 55 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 22.21 -0.81 47 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 19.91 -1.00 55 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 17.46 -1.00 50 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 14.78 -0.84 35 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 12.40 -0.84 34 0 60 0
29OCT26 70.00 C 0.00 0.00 0.00 10.45 -0.51 40 0 6 0
29OCT26 72.50 C 0.00 0.00 0.00 8.15 -0.60 36 0 30 0
29OCT26 75.00 C 6.84 6.84 6.84 6.21 -0.61 35 20 315 +20
29OCT26 77.50 C 4.41 4.41 4.41 4.59 -0.56 34 1 280 0
29OCT26 80.00 C 3.82 3.82 3.37 3.38 -0.42 35 450 1,489 +158
29OCT26 82.50 C 2.72 2.72 2.17 2.34 -0.38 35 168 1,642 +94
29OCT26 85.00 C 1.80 1.90 1.54 1.56 -0.35 35 382 1,616 +86
29OCT26 87.50 C 1.29 1.31 1.07 1.00 -0.27 35 156 2,588 0
29OCT26 90.00 C 0.86 0.91 0.70 0.62 -0.19 35 477 4,506 -45
29OCT26 92.50 C 0.65 0.65 0.51 0.37 -0.13 35 227 1,057 +138
29OCT26 95.00 C 0.44 0.44 0.37 0.21 -0.09 35 195 1,025 +75
29OCT26 97.50 C 0.28 0.28 0.28 0.12 -0.06 35 4 494 -4
29OCT26 100.00 C 0.00 0.00 0.00 0.07 -0.03 35 0 5,537 0
29OCT26 102.50 C 0.20 0.20 0.20 0.04 -0.02 35 1 363 -1
29OCT26 105.00 C 0.15 0.15 0.15 0.02 -0.01 35 1 536 -1
29OCT26 107.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 578 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 37 0 670 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 40 0 433 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 42 0 185 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 44 0 164 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 46 0 50 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 48 0 192 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 50 0 85 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,592 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 54 0 152 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 56 0 150 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 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 50 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 67 0 101 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 68 0 18 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 71 0 49 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 73 0 225 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 75 0 55 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 79 0 47 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 80 0 801 0
27NOV26 32.00 C 0.00 0.00 0.00 47.71 -0.81 88 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 46.71 -0.82 84 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 45.71 -0.82 80 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 44.72 -0.82 79 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 43.71 -0.83 71 0 30 0
27NOV26 37.00 C 0.00 0.00 0.00 42.72 -0.83 71 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 41.72 -0.83 67 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 40.73 -0.83 66 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 39.99 -0.57 90 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 39.00 -0.57 87 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 38.01 -0.57 85 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 36.73 -0.85 47 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 35.96 -0.63 76 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 34.74 -0.85 43 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 33.74 -0.86 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 32.78 -0.82 51 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 31.75 -0.86 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 30.76 -0.85 35 0 34 0
27NOV26 50.00 C 0.00 0.00 0.00 29.77 -0.85 38 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 27.29 -0.85 37 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 24.95 -1.00 47 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 22.56 -0.96 46 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 20.10 -1.01 42 0 30 0
27NOV26 62.50 C 0.00 0.00 0.00 17.75 -1.16 41 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 15.35 -1.23 37 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 13.10 -1.20 36 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 11.07 -0.74 36 0 30 0
27NOV26 72.50 C 0.00 0.00 0.00 9.20 -0.70 36 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 7.53 -0.64 36 0 97 0
27NOV26 77.50 C 0.00 0.00 0.00 6.03 -0.55 36 0 76 0
27NOV26 80.00 C 4.78 4.78 4.78 4.76 -0.50 36 15 1,013 +15
27NOV26 82.50 C 3.65 3.65 3.65 3.78 -0.40 36 40 332 +25
27NOV26 85.00 C 0.00 0.00 0.00 2.94 -0.36 37 0 652 0
27NOV26 87.50 C 2.47 2.50 2.17 2.22 -0.32 36 115 658 +35
27NOV26 90.00 C 0.00 0.00 0.00 1.64 -0.27 36 0 8,173 0
27NOV26 92.50 C 0.00 0.00 0.00 1.20 -0.21 36 0 670 0
27NOV26 95.00 C 1.20 1.22 1.05 0.87 -0.16 36 18 867 +15
27NOV26 97.50 C 0.00 0.00 0.00 0.62 -0.13 36 0 599 0
27NOV26 100.00 C 0.00 0.00 0.00 0.43 -0.10 36 0 1,083 0
27NOV26 102.50 C 0.00 0.00 0.00 0.30 -0.08 36 0 476 0
27NOV26 105.00 C 0.00 0.00 0.00 0.21 -0.05 36 0 541 0
27NOV26 107.50 C 0.00 0.00 0.00 0.14 -0.04 36 0 522 0
27NOV26 110.00 C 0.00 0.00 0.00 0.10 -0.02 36 0 709 0
27NOV26 112.50 C 0.00 0.00 0.00 0.07 -0.02 37 0 125 0
27NOV26 115.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 127 0
27NOV26 117.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 30 0
27NOV26 120.00 C 0.20 0.20 0.20 0.02 -0.01 36 2 361 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 138 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 37 0 152 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 40 0 35 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 41 0 75 0
27NOV26 135.00 C 0.15 0.15 0.15 0.01 0.00 43 2 105 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 44 0 75 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 45 0 19 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 53 0 50 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 160.00 C 0.05 0.05 0.05 0.01 0.00 55 20 20 +20
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 59 0 53 0
30DEC26 32.00 C 0.00 0.00 0.00 47.76 -0.85 57 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 46.76 -0.86 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 45.77 -0.85 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 44.78 -0.85 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 43.79 -0.85 48 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 42.80 -0.85 49 0 7 0
30DEC26 38.00 C 0.00 0.00 0.00 41.80 -0.86 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 40.81 -1.05 0 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 39.99 -0.68 67 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 39.00 -0.89 65 0 7 0
30DEC26 42.00 C 0.00 0.00 0.00 38.01 -0.68 63 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 36.84 -0.86 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 35.96 -0.75 55 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 34.86 -0.86 30 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 33.87 -0.86 34 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 32.88 -0.86 34 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 31.89 -0.86 34 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 30.91 -0.85 36 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 30.11 -1.20 49 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 27.75 -1.21 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.29 -1.26 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.92 -1.24 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.58 -1.20 41 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 18.33 -1.04 40 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.15 -1.04 39 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 14.05 -1.01 38 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 11.97 -0.72 36 0 6 0
30DEC26 72.50 C 0.00 0.00 0.00 10.23 -0.67 36 0 183 0
30DEC26 75.00 C 0.00 0.00 0.00 8.65 -0.68 36 0 219 0
30DEC26 77.50 C 0.00 0.00 0.00 7.22 -0.56 36 0 140 0
30DEC26 80.00 C 6.40 6.40 5.80 6.12 -0.37 37 7 369 +1
30DEC26 82.50 C 5.11 5.11 5.11 5.07 -0.32 37 1 229 +1
30DEC26 85.00 C 4.00 4.21 4.00 4.12 -0.37 37 35 1,592 +15
30DEC26 87.50 C 3.65 3.65 3.65 3.32 -0.37 36 6 1,188 0
30DEC26 90.00 C 3.00 3.00 2.72 2.65 -0.32 36 99 4,889 +96
30DEC26 92.50 C 0.00 0.00 0.00 2.10 -0.27 36 500 2,644 -43
30DEC26 95.00 C 1.91 1.91 1.91 1.65 -0.23 36 89 5,129 +89
30DEC26 97.50 C 0.00 0.00 0.00 1.29 -0.19 36 0 1,008 0
30DEC26 100.00 C 1.25 1.32 1.25 0.99 -0.16 36 7 3,347 0
30DEC26 102.50 C 0.00 0.00 0.00 0.76 -0.14 36 0 776 0
30DEC26 105.00 C 1.03 1.03 1.03 0.58 -0.11 36 2 2,334 0
30DEC26 107.50 C 0.00 0.00 0.00 0.44 -0.09 36 0 212 0
30DEC26 110.00 C 0.00 0.00 0.00 0.34 -0.06 36 0 3,210 0
30DEC26 112.50 C 0.00 0.00 0.00 0.25 -0.06 36 0 647 0
30DEC26 115.00 C 0.00 0.00 0.00 0.19 -0.04 36 0 411 0
30DEC26 117.50 C 0.00 0.00 0.00 0.14 -0.03 36 0 498 0
30DEC26 120.00 C 0.00 0.00 0.00 0.11 -0.02 36 0 706 0
30DEC26 122.50 C 0.00 0.00 0.00 0.08 -0.02 36 0 452 0
30DEC26 125.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 677 0
30DEC26 127.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 1,337 0
30DEC26 130.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 5,334 0
30DEC26 132.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 813 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 451 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 35 0 140 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 37 0 161 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 38 0 227 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 39 0 376 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 40 0 224 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 41 0 274 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 42 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 43 0 60 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 46 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 47 0 32 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 48 0 196 0
30MAR27 32.00 C 0.00 0.00 0.00 47.99 -0.85 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 47.01 -0.85 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 46.02 -0.86 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 45.04 -0.85 36 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 44.06 -0.85 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 43.08 -0.85 39 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 42.09 -0.86 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 41.11 -0.85 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 40.13 -0.86 36 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 39.16 -0.85 37 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 38.54 -0.49 53 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 37.51 -1.38 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 36.59 -1.22 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 35.63 -1.20 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 34.69 -1.22 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 33.79 -0.90 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 32.85 -1.16 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 31.91 -1.29 47 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 30.82 -1.28 44 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 28.68 -0.87 45 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 26.42 -1.04 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 24.27 -0.97 42 0 0 0
30MAR27 60.00 C 22.82 22.82 22.82 22.29 -0.79 43 1 30 -1
30MAR27 62.50 C 0.00 0.00 0.00 20.05 -0.95 40 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 18.10 -0.89 39 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 16.24 -0.86 39 0 62 0
30MAR27 70.00 C 0.00 0.00 0.00 14.50 -0.43 38 0 114 0
30MAR27 72.50 C 0.00 0.00 0.00 12.71 -0.63 37 0 136 0
30MAR27 75.00 C 0.00 0.00 0.00 11.35 -0.63 37 0 793 0
30MAR27 77.50 C 0.00 0.00 0.00 10.02 -0.58 37 0 50 0
30MAR27 80.00 C 0.00 0.00 0.00 8.89 -0.47 37 0 78 0
30MAR27 82.50 C 0.00 0.00 0.00 7.81 -0.44 37 0 124 0
30MAR27 85.00 C 6.70 6.95 6.68 6.94 -0.33 38 25 178 +25
30MAR27 87.50 C 5.88 6.13 5.88 6.04 -0.36 38 20 1,518 +20
30MAR27 90.00 C 5.50 5.50 5.22 5.25 -0.38 38 233 4,546 +221
30MAR27 92.50 C 4.73 4.73 4.73 4.55 -0.34 37 3 1,278 +3
30MAR27 95.00 C 4.12 4.17 4.12 3.93 -0.31 37 8 284 +8
30MAR27 97.50 C 0.00 0.00 0.00 3.38 -0.28 37 0 704 0
30MAR27 100.00 C 0.00 0.00 0.00 2.91 -0.25 37 0 1,253 0
30MAR27 102.50 C 0.00 0.00 0.00 2.49 -0.22 37 0 533 0
30MAR27 105.00 C 0.00 0.00 0.00 2.13 -0.20 37 0 661 0
30MAR27 107.50 C 0.00 0.00 0.00 1.82 -0.18 37 0 290 0
30MAR27 110.00 C 1.94 1.94 1.94 1.55 -0.16 37 15 1,729 0
30MAR27 112.50 C 0.00 0.00 0.00 1.32 -0.14 37 0 300 0
30MAR27 115.00 C 0.00 0.00 0.00 1.12 -0.12 37 0 306 0
30MAR27 117.50 C 0.00 0.00 0.00 0.95 -0.11 37 0 127 0
30MAR27 120.00 C 0.00 0.00 0.00 0.81 -0.09 37 0 404 0
30MAR27 122.50 C 0.00 0.00 0.00 0.68 -0.08 37 0 131 0
30MAR27 125.00 C 0.00 0.00 0.00 0.58 -0.07 37 0 154 0
30MAR27 127.50 C 0.00 0.00 0.00 0.49 -0.06 37 0 100 0
30MAR27 130.00 C 0.00 0.00 0.00 0.41 -0.05 37 0 743 0
30MAR27 132.50 C 0.81 0.86 0.81 0.35 -0.04 37 7 62 -4
30MAR27 135.00 C 0.00 0.00 0.00 0.29 -0.04 37 0 489 0
30MAR27 137.50 C 0.00 0.00 0.00 0.25 -0.03 37 0 101 0
30MAR27 140.00 C 0.00 0.00 0.00 0.21 -0.03 37 0 86 0
30MAR27 142.50 C 0.00 0.00 0.00 0.17 -0.03 37 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 0.15 -0.02 37 0 167 0
30MAR27 147.50 C 0.00 0.00 0.00 0.12 -0.02 37 0 80 0
30MAR27 150.00 C 0.00 0.00 0.00 0.10 -0.02 37 0 128 0
30MAR27 152.50 C 0.00 0.00 0.00 0.09 -0.01 37 0 112 0
30MAR27 155.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 245 0
30MAR27 157.50 C 0.45 0.45 0.45 0.06 -0.01 37 30 0 -30
30MAR27 160.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 30 0
30MAR27 162.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 48.19 -0.85 39 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 47.21 -0.85 37 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 46.24 -0.85 38 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 45.26 -0.85 37 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 44.29 -0.85 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 43.32 -0.85 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 42.36 -0.85 38 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 41.39 -0.85 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 40.43 -0.85 37 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 39.47 -0.85 37 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 38.54 -0.83 38 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 37.58 -1.31 37 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 36.63 -1.18 37 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 35.70 -1.13 37 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 34.77 -1.14 37 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 33.85 -0.84 37 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 32.94 -1.07 37 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 32.04 -1.16 37 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 31.13 -0.97 37 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 28.95 -0.82 37 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 26.84 -0.79 37 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 24.79 -0.77 37 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 23.53 -0.08 41 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 21.63 -0.75 41 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 19.62 -0.92 39 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 18.11 -0.71 40 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 16.36 -0.79 39 0 57 0
29JUN27 72.50 C 0.00 0.00 0.00 15.00 -0.60 39 0 30 0
29JUN27 75.00 C 0.00 0.00 0.00 13.44 -0.56 38 0 1,741 0
29JUN27 77.50 C 0.00 0.00 0.00 12.16 -0.52 38 0 100 0
29JUN27 80.00 C 10.95 10.95 10.95 11.03 -0.45 38 5 78 +5
29JUN27 82.50 C 9.82 9.82 9.82 9.96 -0.40 38 1 36 +1
29JUN27 85.00 C 0.00 0.00 0.00 8.97 -0.38 38 0 105 0
29JUN27 87.50 C 0.00 0.00 0.00 8.12 -0.33 38 0 478 0
29JUN27 90.00 C 0.00 0.00 0.00 7.26 -0.13 38 0 503 0
29JUN27 92.50 C 0.00 0.00 0.00 6.54 -0.40 38 0 318 0
29JUN27 95.00 C 0.00 0.00 0.00 5.84 -0.40 38 0 398 0
29JUN27 97.50 C 0.00 0.00 0.00 5.22 -0.32 38 0 16 0
29JUN27 100.00 C 0.00 0.00 0.00 4.68 -0.32 38 0 220 0
29JUN27 102.50 C 0.00 0.00 0.00 4.14 -0.32 38 0 138 0
29JUN27 105.00 C 0.00 0.00 0.00 3.71 -0.26 38 0 207 0
29JUN27 107.50 C 0.00 0.00 0.00 3.30 -0.26 38 0 53 0
29JUN27 110.00 C 0.00 0.00 0.00 2.82 -0.34 37 0 251 0
29JUN27 112.50 C 0.00 0.00 0.00 2.53 -0.28 37 0 60 0
29JUN27 115.00 C 0.00 0.00 0.00 2.25 -0.27 37 0 196 0
29JUN27 117.50 C 0.00 0.00 0.00 1.97 -0.26 37 0 47 0
29JUN27 120.00 C 0.00 0.00 0.00 1.77 -0.21 37 0 580 0
29JUN27 122.50 C 0.00 0.00 0.00 1.57 -0.20 37 0 34 0
29JUN27 125.00 C 0.00 0.00 0.00 1.37 -0.19 37 0 16 0
29JUN27 127.50 C 0.00 0.00 0.00 1.23 -0.15 37 0 27 0
29JUN27 130.00 C 0.00 0.00 0.00 1.09 -0.15 37 0 42 0
29JUN27 132.50 C 0.00 0.00 0.00 0.96 -0.10 37 0 31 0
29JUN27 135.00 C 0.00 0.00 0.00 0.84 -0.09 37 0 60 0
29JUN27 137.50 C 0.00 0.00 0.00 0.76 -0.07 37 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 0.67 -0.07 37 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 0.58 -0.07 37 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.52 -0.05 37 0 38 0
29JUN27 147.50 C 0.00 0.00 0.00 0.46 -0.05 37 0 2 0
29JUN27 150.00 C 0.00 0.00 0.00 0.41 -0.05 37 0 31 0
29JUN27 152.50 C 0.00 0.00 0.00 0.35 -0.05 37 0 25 0
29JUN27 155.00 C 0.00 0.00 0.00 0.32 -0.03 37 0 43 0
29JUN27 157.50 C 0.00 0.00 0.00 0.29 -0.02 37 0 1 0
29JUN27 160.00 C 0.00 0.00 0.00 0.25 -0.04 37 0 2 0
29JUN27 162.50 C 0.00 0.00 0.00 0.22 -0.03 37 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 0.20 -0.02 37 0 36 0
29JUN27 167.50 C 0.00 0.00 0.00 0.18 -0.02 37 0 54 0
29JUN27 170.00 C 0.00 0.00 0.00 0.16 -0.02 37 0 5 0
29SEP27 32.00 C 0.00 0.00 0.00 48.21 -0.85 37 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 47.24 -0.85 37 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 46.27 -0.85 37 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 45.31 -0.85 37 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 44.35 -0.85 37 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 43.39 -0.86 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 42.45 -0.85 37 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 41.50 -0.85 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 40.56 -0.85 37 0 29 0
29SEP27 41.00 C 0.00 0.00 0.00 39.63 -0.85 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 38.71 -0.85 37 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 37.79 -1.10 37 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 36.88 -0.93 37 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 35.99 -0.84 37 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 35.10 -0.84 37 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 34.22 -0.83 37 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 33.36 -0.84 37 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 32.50 -0.84 37 0 0 0
29SEP27 50.00 C 32.57 32.57 32.57 31.65 -0.83 37 2 4 +2
29SEP27 52.50 C 0.00 0.00 0.00 29.60 -0.82 37 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 27.60 -0.80 37 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 25.69 -0.81 37 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 23.88 -0.78 37 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 22.12 -0.78 37 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 20.50 -0.74 37 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 18.92 -0.74 37 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 17.48 -0.70 37 0 5 0
29SEP27 72.50 C 0.00 0.00 0.00 16.56 -0.23 39 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 15.25 -0.62 38 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 14.01 -0.60 38 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 12.84 -0.60 38 0 10 0
29SEP27 82.50 C 0.00 0.00 0.00 11.80 -0.48 38 0 5 0
29SEP27 85.00 C 0.00 0.00 0.00 10.76 -0.61 38 0 15 0
29SEP27 87.50 C 0.00 0.00 0.00 9.88 -0.49 38 0 51 0
29SEP27 90.00 C 0.00 0.00 0.00 9.03 -0.54 38 0 16 0
29SEP27 92.50 C 0.00 0.00 0.00 8.21 -0.51 38 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 7.53 -0.47 38 0 15 0
29SEP27 97.50 C 0.00 0.00 0.00 6.85 -0.47 38 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 6.23 -0.41 38 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 5.70 -0.40 37 0 2 0
29SEP27 105.00 C 0.00 0.00 0.00 5.18 -0.39 37 0 2 0
29SEP27 107.50 C 0.00 0.00 0.00 4.68 -0.37 37 0 2 0
29SEP27 110.00 C 4.80 4.97 4.80 4.29 -0.33 37 6 21 +5
29SEP27 112.50 C 0.00 0.00 0.00 3.79 -0.43 37 0 10 0
29SEP27 115.00 C 0.00 0.00 0.00 3.41 -0.42 37 0 9 0
29SEP27 117.50 C 0.00 0.00 0.00 3.12 -0.35 37 0 15 0
29SEP27 120.00 C 0.00 0.00 0.00 2.84 -0.35 37 0 832 0
29SEP27 122.50 C 0.00 0.00 0.00 2.57 -0.25 37 0 41 0
29SEP27 125.00 C 0.00 0.00 0.00 2.32 -0.22 37 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 2.12 -0.20 37 0 4 0
29SEP27 130.00 C 0.00 0.00 0.00 1.93 -0.19 37 0 46 0
29SEP27 132.50 C 0.00 0.00 0.00 1.74 -0.19 37 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 1.57 -0.17 37 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 1.44 -0.14 37 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 1.31 -0.14 37 0 2 0
29SEP27 142.50 C 0.00 0.00 0.00 1.18 -0.14 37 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 1.06 -0.13 37 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.97 -0.10 37 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.89 -0.10 37 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 0.80 -0.10 37 0 1 0
29SEP27 155.00 C 0.00 0.00 0.00 0.72 -0.10 37 0 1 0
29SEP27 157.50 C 0.00 0.00 0.00 0.65 -0.09 37 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 0.60 -0.07 37 0 1 0
29SEP27 162.50 C 0.00 0.00 0.00 0.54 -0.08 37 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 0.49 -0.07 37 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 0.44 -0.07 37 0 3 0
TOTAL CALL 10,797 205,971 +1,633
25SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 141 0 9 0
25SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 111 0 15 0
25SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 101 0 30 0
25SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
25SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 60 0 66 0
25SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 50 0 72 0
25SEP26 76.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 62 0
25SEP26 77.00 P 0.00 0.00 0.00 0.06 -0.02 42 0 157 0
25SEP26 78.00 P 0.19 0.27 0.19 0.18 -0.01 41 125 414 +104
25SEP26 79.00 P 0.25 0.57 0.25 0.47 +0.05 41 501 498 +294
25SEP26 80.00 P 0.62 0.94 0.60 0.94 +0.14 39 90 341 +39
25SEP26 81.00 P 1.29 1.29 1.29 1.73 +0.39 45 1 52 +1
25SEP26 82.00 P 1.98 1.98 1.98 2.59 +0.54 46 9 320 0
25SEP26 83.00 P 0.00 0.00 0.00 3.54 +0.65 50 0 6 0
25SEP26 84.00 P 0.00 0.00 0.00 4.50 +0.79 0 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 5.50 +0.69 0 0 1 0
25SEP26 86.00 P 0.00 0.00 0.00 6.50 +0.68 0 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 7.50 +0.67 0 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 8.50 +0.68 0 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 9.50 +0.69 0 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 10.50 +0.69 0 0 0 0
25SEP26 91.00 P 0.00 0.00 0.00 11.50 +0.69 0 0 0 0
25SEP26 92.00 P 0.00 0.00 0.00 12.50 +0.69 0 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 13.50 +0.69 0 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 14.50 +0.69 0 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 15.50 +0.69 0 0 0 0
25SEP26 96.00 P 0.00 0.00 0.00 16.50 +0.69 0 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 17.50 +0.69 0 0 0 0
25SEP26 98.00 P 0.00 0.00 0.00 18.50 +0.69 0 0 0 0
25SEP26 99.00 P 0.00 0.00 0.00 19.50 +0.69 0 0 0 0
25SEP26 100.00 P 0.00 0.00 0.00 20.50 +0.69 0 0 0 0
25SEP26 101.00 P 0.00 0.00 0.00 21.50 +0.67 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 169 0 161 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 157 0 106 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 145 0 1,385 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 131 0 257 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 117 0 184 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 104 0 247 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 92 0 393 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 79 0 465 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 68 0 521 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 56 0 895 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,735 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 33 0 5,684 0
29SEP26 75.00 P 0.12 0.16 0.11 0.08 0.00 32 37 3,060 +24
29SEP26 77.50 P 0.38 0.55 0.29 0.42 +0.04 31 756 2,473 -55
29SEP26 80.00 P 1.11 1.77 0.96 1.41 +0.18 31 366 3,633 -192
29SEP26 82.50 P 2.99 2.99 2.59 3.17 +0.39 28 19 3,866 -4
29SEP26 85.00 P 5.00 5.00 5.00 5.53 +0.60 32 10 13,055 -10
29SEP26 87.50 P 8.30 8.30 7.91 8.00 +0.84 0 22 4,156 -20
29SEP26 90.00 P 10.65 10.65 10.50 10.50 +0.69 0 6 10,139 -5
29SEP26 92.50 P 12.70 12.70 12.70 13.19 +1.04 83 20 4,309 0
29SEP26 95.00 P 14.95 14.95 14.95 15.63 +0.82 88 35 7,187 0
29SEP26 97.50 P 0.00 0.00 0.00 18.01 +0.86 74 0 1,701 0
29SEP26 100.00 P 0.00 0.00 0.00 20.55 +0.74 95 0 3,434 -240
29SEP26 102.50 P 0.00 0.00 0.00 23.00 +0.79 0 0 1,296 0
29SEP26 105.00 P 0.00 0.00 0.00 25.50 +0.85 0 1,660 1,237 -1,660
29SEP26 107.50 P 0.00 0.00 0.00 28.01 +0.83 105 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 30.50 +0.85 0 0 150 0
29SEP26 112.50 P 0.00 0.00 0.00 33.00 +0.85 0 0 84 0
29SEP26 115.00 P 0.00 0.00 0.00 35.50 +0.85 0 0 432 0
29SEP26 117.50 P 0.00 0.00 0.00 38.00 +0.85 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.50 +0.85 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 43.00 +0.85 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 45.50 +0.85 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 48.00 +0.85 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 50.50 +0.85 0 0 4 0
29SEP26 132.50 P 0.00 0.00 0.00 53.00 +0.85 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 55.50 +0.85 0 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 58.02 +0.87 185 0 360 0
29SEP26 140.00 P 0.00 0.00 0.00 60.53 +0.85 196 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 63.00 +0.85 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 65.54 +0.87 212 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 68.03 +0.85 211 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 70.50 +0.82 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 73.00 +0.82 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 75.55 +0.88 236 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 78.00 +0.85 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 80.50 +0.85 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 83.03 +0.86 240 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 85.52 +0.86 239 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 88.03 +0.88 249 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 90.50 +0.85 0 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
02OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 57 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 50 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 35 0 0 0
02OCT26 71.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
02OCT26 72.00 P 0.00 0.00 0.00 0.03 0.00 33 0 3 0
02OCT26 73.00 P 0.00 0.00 0.00 0.07 +0.01 34 0 2 0
02OCT26 74.00 P 0.19 0.19 0.19 0.12 +0.02 33 15 139 +15
02OCT26 75.00 P 0.29 0.31 0.29 0.22 +0.04 33 16 85 +15
02OCT26 76.00 P 0.30 0.30 0.30 0.38 +0.08 33 3 22 +3
02OCT26 77.00 P 0.50 0.50 0.50 0.61 +0.13 33 15 30 +15
02OCT26 78.00 P 0.92 1.06 0.92 0.89 +0.15 33 35 119 +18
02OCT26 79.00 P 1.05 1.45 1.05 1.29 +0.20 33 39 90 -27
02OCT26 80.00 P 1.58 2.06 1.55 1.80 +0.27 33 15 62 +14
02OCT26 81.00 P 0.00 0.00 0.00 2.43 +0.37 33 0 30 0
02OCT26 82.00 P 0.00 0.00 0.00 3.12 +0.43 33 0 2 0
02OCT26 83.00 P 0.00 0.00 0.00 3.96 +0.55 35 0 0 0
02OCT26 84.00 P 0.00 0.00 0.00 4.80 +0.59 35 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 5.63 +0.56 33 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 6.56 +0.57 33 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 7.53 +0.70 33 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 8.51 +0.69 33 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 9.50 +0.69 0 0 0 0
02OCT26 90.00 P 0.00 0.00 0.00 10.50 +0.69 0 0 0 0
02OCT26 91.00 P 0.00 0.00 0.00 11.50 +0.69 0 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 12.50 +0.69 0 0 0 0
02OCT26 93.00 P 0.00 0.00 0.00 13.50 +0.69 0 0 0 0
02OCT26 94.00 P 0.00 0.00 0.00 14.50 +0.69 0 0 0 0
02OCT26 95.00 P 0.00 0.00 0.00 15.63 +0.82 70 0 0 0
02OCT26 96.00 P 0.00 0.00 0.00 16.50 +0.69 0 0 0 0
02OCT26 97.00 P 0.00 0.00 0.00 17.50 +0.69 0 0 0 0
02OCT26 98.00 P 0.00 0.00 0.00 18.50 +0.69 0 0 0 0
02OCT26 99.00 P 0.00 0.00 0.00 19.50 +0.69 0 0 0 0
02OCT26 100.00 P 0.00 0.00 0.00 20.55 +0.74 77 0 0 0
02OCT26 101.00 P 0.00 0.00 0.00 21.50 +0.67 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 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 49 0 73 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 24 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 337 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 845 0
29OCT26 62.50 P 0.14 0.14 0.13 0.04 +0.01 36 16 710 +16
29OCT26 65.00 P 0.00 0.00 0.00 0.09 +0.01 35 0 376 0
29OCT26 67.50 P 0.35 0.35 0.35 0.22 +0.03 35 2 570 +2
29OCT26 70.00 P 0.50 0.60 0.50 0.46 +0.05 35 398 1,479 +101
29OCT26 72.50 P 0.84 1.02 0.84 0.88 +0.09 35 1,234 1,891 +486
29OCT26 75.00 P 1.40 1.60 1.40 1.53 +0.15 35 71 2,023 +17
29OCT26 77.50 P 2.20 2.60 2.15 2.43 +0.27 35 12 2,497 +6
29OCT26 80.00 P 3.30 3.80 3.18 3.50 +0.20 33 73 2,061 +55
29OCT26 82.50 P 4.58 4.58 4.58 5.15 +0.41 35 30 2,588 0
29OCT26 85.00 P 0.00 0.00 0.00 6.91 +0.45 36 0 4,642 0
29OCT26 87.50 P 8.85 8.85 8.85 8.85 +0.45 35 20 2,657 +20
29OCT26 90.00 P 11.29 11.29 11.29 11.07 +0.56 37 2 4,086 0
29OCT26 92.50 P 0.00 0.00 0.00 13.19 +0.43 34 0 936 0
29OCT26 95.00 P 15.66 15.66 15.66 15.63 +0.40 37 3 1,216 0
29OCT26 97.50 P 0.00 0.00 0.00 18.11 +0.95 40 0 671 0
29OCT26 100.00 P 0.00 0.00 0.00 20.55 +0.74 41 0 304 0
29OCT26 102.50 P 0.00 0.00 0.00 23.00 +0.79 0 0 30 0
29OCT26 105.00 P 0.00 0.00 0.00 25.50 +0.85 0 0 15 0
29OCT26 107.50 P 0.00 0.00 0.00 28.01 +0.83 47 0 1 0
29OCT26 110.00 P 0.00 0.00 0.00 30.50 +0.85 0 0 46 0
29OCT26 112.50 P 0.00 0.00 0.00 33.00 +0.85 0 0 31 0
29OCT26 115.00 P 0.00 0.00 0.00 35.50 +0.85 0 0 30 0
29OCT26 117.50 P 0.00 0.00 0.00 38.00 +0.85 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 40.50 +0.85 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 43.00 +0.85 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 45.50 +0.85 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 48.00 +0.85 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 50.50 +0.85 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 53.00 +0.85 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 55.50 +0.85 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 58.02 +0.87 81 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 60.53 +0.85 85 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 63.00 +0.85 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 65.54 +0.87 91 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 68.03 +0.85 92 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 70.50 +0.82 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 73.00 +0.82 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 75.55 +0.88 101 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 78.00 +0.85 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 80.50 +0.85 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 83.03 +0.86 104 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 85.52 +0.86 105 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 88.03 +0.88 108 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 90.50 +0.85 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 69 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 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 42 0 24 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
27NOV26 55.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 10 0
27NOV26 57.50 P 0.00 0.00 0.00 0.06 +0.01 36 0 26 0
27NOV26 60.00 P 0.00 0.00 0.00 0.13 +0.02 36 0 29 0
27NOV26 62.50 P 0.39 0.39 0.39 0.24 +0.02 36 3 56 0
27NOV26 65.00 P 0.57 0.57 0.57 0.46 +0.06 36 6 152 +6
27NOV26 67.50 P 0.83 0.83 0.83 0.78 +0.08 36 16 382 +16
27NOV26 70.00 P 1.22 1.22 1.20 1.24 +0.11 36 17 410 +15
27NOV26 72.50 P 1.99 1.99 1.90 1.87 +0.15 36 70 835 +45
27NOV26 75.00 P 2.46 2.56 2.46 2.68 +0.20 36 14 1,046 +14
27NOV26 77.50 P 3.73 3.73 3.60 3.68 +0.25 36 751 2,915 +675
27NOV26 80.00 P 4.50 5.10 4.50 4.93 +0.34 36 31 1,637 -24
27NOV26 82.50 P 0.00 0.00 0.00 6.40 +0.39 36 0 640 0
27NOV26 85.00 P 0.00 0.00 0.00 8.02 +0.38 36 1 1,255 0
27NOV26 87.50 P 0.00 0.00 0.00 9.77 +0.32 36 0 1,349 0
27NOV26 90.00 P 11.40 11.40 11.40 11.40 +0.28 32 1 5,671 0
27NOV26 92.50 P 0.00 0.00 0.00 14.09 +0.93 39 0 272 0
27NOV26 95.00 P 0.00 0.00 0.00 16.25 +0.94 39 0 613 0
27NOV26 97.50 P 0.00 0.00 0.00 18.56 +0.78 40 0 253 0
27NOV26 100.00 P 0.00 0.00 0.00 20.80 +0.74 39 0 230 0
27NOV26 102.50 P 0.00 0.00 0.00 23.25 +1.03 41 0 150 0
27NOV26 105.00 P 0.00 0.00 0.00 25.60 +0.92 40 0 1 0
27NOV26 107.50 P 0.00 0.00 0.00 28.10 +0.92 43 0 2 0
27NOV26 110.00 P 0.00 0.00 0.00 30.50 +0.85 0 0 30 0
27NOV26 112.50 P 0.00 0.00 0.00 33.00 +0.85 0 0 30 0
27NOV26 115.00 P 0.00 0.00 0.00 35.50 +0.85 0 0 30 0
27NOV26 117.50 P 0.00 0.00 0.00 38.00 +0.85 0 0 15 0
27NOV26 120.00 P 0.00 0.00 0.00 40.50 +0.85 0 0 105 0
27NOV26 122.50 P 0.00 0.00 0.00 43.00 +0.85 0 0 30 0
27NOV26 125.00 P 0.00 0.00 0.00 45.50 +0.85 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 48.00 +0.85 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 50.50 +0.85 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 53.00 +0.85 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 55.50 +0.85 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 58.02 +0.87 65 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 60.53 +0.85 68 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 63.00 +0.85 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 65.54 +0.87 72 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 68.03 +0.85 73 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 70.50 +0.82 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 73.00 +0.82 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 75.55 +0.88 80 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 78.00 +0.85 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 80.50 +0.85 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 83.03 +0.86 83 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 85.52 +0.86 83 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 88.03 +0.88 86 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 90.50 +0.85 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 56 0 56 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 7 0
30DEC26 50.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 1,319 0
30DEC26 52.50 P 0.00 0.00 0.00 0.05 0.00 36 0 535 0
30DEC26 55.00 P 0.00 0.00 0.00 0.11 +0.02 36 0 418 0
30DEC26 57.50 P 0.42 0.42 0.42 0.20 +0.02 36 6 226 +6
30DEC26 60.00 P 0.00 0.00 0.00 0.35 +0.03 36 0 3,408 0
30DEC26 62.50 P 0.00 0.00 0.00 0.59 +0.05 36 0 438 0
30DEC26 65.00 P 1.03 1.03 1.03 0.92 +0.07 36 15 1,977 +15
30DEC26 67.50 P 1.50 1.50 1.50 1.38 +0.10 36 12 831 0
30DEC26 70.00 P 0.00 0.00 0.00 1.99 +0.14 36 0 9,799 0
30DEC26 72.50 P 2.60 2.60 2.60 2.72 +0.17 36 1 1,173 0
30DEC26 75.00 P 0.00 0.00 0.00 3.58 +0.19 36 0 1,897 0
30DEC26 77.50 P 4.66 4.75 4.55 4.65 +0.26 36 16 1,699 -12
30DEC26 80.00 P 5.79 5.79 5.79 5.79 +0.19 35 1 2,485 +1
30DEC26 82.50 P 0.00 0.00 0.00 7.36 +0.37 36 0 2,113 0
30DEC26 85.00 P 0.00 0.00 0.00 8.95 +0.37 36 0 7,063 0
30DEC26 87.50 P 0.00 0.00 0.00 10.71 +0.40 36 0 1,371 0
30DEC26 90.00 P 0.00 0.00 0.00 12.50 +0.29 36 0 6,207 0
30DEC26 92.50 P 0.00 0.00 0.00 14.75 +0.88 38 0 3,013 0
30DEC26 95.00 P 0.00 0.00 0.00 16.84 +0.85 38 0 4,815 0
30DEC26 97.50 P 0.00 0.00 0.00 19.03 +1.07 39 0 1,405 0
30DEC26 100.00 P 0.00 0.00 0.00 21.25 +1.10 39 0 1,649 0
30DEC26 102.50 P 0.00 0.00 0.00 23.56 +1.16 40 0 1,182 0
30DEC26 105.00 P 0.00 0.00 0.00 25.84 +0.94 39 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 28.19 +0.95 39 0 163 0
30DEC26 110.00 P 0.00 0.00 0.00 30.62 +0.93 40 0 2,143 0
30DEC26 112.50 P 0.00 0.00 0.00 33.09 +0.93 41 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 35.66 +1.01 45 0 64 0
30DEC26 117.50 P 0.00 0.00 0.00 38.00 +0.85 0 0 117 0
30DEC26 120.00 P 0.00 0.00 0.00 40.50 +0.85 0 0 143 0
30DEC26 122.50 P 0.00 0.00 0.00 43.00 +0.85 0 0 121 0
30DEC26 125.00 P 0.00 0.00 0.00 45.50 +0.85 0 0 9 0
30DEC26 127.50 P 0.00 0.00 0.00 48.00 +0.85 0 0 15 0
30DEC26 130.00 P 0.00 0.00 0.00 50.50 +0.85 0 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 53.00 +0.85 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 55.50 +0.85 0 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 58.02 +0.87 56 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 60.53 +0.85 58 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 63.03 +0.77 60 0 474 0
30DEC26 145.00 P 0.00 0.00 0.00 65.54 +0.87 62 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 68.03 +0.85 63 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 70.50 +0.82 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 73.00 +0.82 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 75.55 +0.88 68 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 78.00 +0.85 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 80.50 +0.85 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 83.03 +0.86 71 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 85.52 +0.86 71 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 88.03 +0.88 73 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 90.50 +0.85 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 42 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 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 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.02 0.00 37 0 24 0
30MAR27 41.00 P 0.00 0.00 0.00 0.03 0.00 37 0 3 0
30MAR27 42.00 P 0.00 0.00 0.00 0.04 0.00 37 0 3 0
30MAR27 43.00 P 0.00 0.00 0.00 0.05 0.00 37 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 0.11 +0.01 37 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.13 +0.01 37 0 3 0
30MAR27 48.00 P 0.00 0.00 0.00 0.17 +0.02 37 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.20 +0.01 37 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.25 +0.02 37 0 594 0
30MAR27 52.50 P 0.00 0.00 0.00 0.40 +0.03 37 0 160 0
30MAR27 55.00 P 0.00 0.00 0.00 0.61 +0.05 37 0 35 0
30MAR27 57.50 P 0.00 0.00 0.00 0.89 +0.05 37 0 292 0
30MAR27 60.00 P 0.00 0.00 0.00 1.27 +0.08 37 0 6,440 0
30MAR27 62.50 P 1.85 1.85 1.85 1.75 +0.11 37 26 351 +26
30MAR27 65.00 P 0.00 0.00 0.00 2.33 +0.15 37 0 1,311 0
30MAR27 67.50 P 0.00 0.00 0.00 2.98 +0.12 37 0 421 0
30MAR27 70.00 P 0.00 0.00 0.00 3.78 +0.17 37 0 6,354 0
30MAR27 72.50 P 0.00 0.00 0.00 4.64 +0.20 37 0 1,081 0
30MAR27 75.00 P 0.00 0.00 0.00 5.63 +0.22 37 0 1,152 0
30MAR27 77.50 P 0.00 0.00 0.00 6.77 +0.26 36 0 919 0
30MAR27 80.00 P 8.00 8.00 8.00 8.05 +0.30 36 1 787 0
30MAR27 82.50 P 0.00 0.00 0.00 9.46 +0.33 36 0 394 0
30MAR27 85.00 P 0.00 0.00 0.00 11.04 +0.41 37 0 7,512 0
30MAR27 87.50 P 0.00 0.00 0.00 12.70 +0.38 37 0 1,667 0
30MAR27 90.00 P 13.94 13.94 13.90 14.74 +1.02 38 20 5,005 +20
30MAR27 92.50 P 15.67 15.67 15.67 16.39 +0.85 37 35 759 +15
30MAR27 95.00 P 0.00 0.00 0.00 18.30 +0.88 37 0 890 0
30MAR27 97.50 P 0.00 0.00 0.00 20.34 +0.90 38 0 459 0
30MAR27 100.00 P 21.50 21.50 21.50 22.39 +0.92 38 2 1,148 0
30MAR27 102.50 P 0.00 0.00 0.00 24.73 +1.16 39 0 830 0
30MAR27 105.00 P 0.00 0.00 0.00 26.72 +1.00 38 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 28.95 +0.87 38 0 175 0
30MAR27 110.00 P 0.00 0.00 0.00 31.21 +0.88 38 0 852 0
30MAR27 112.50 P 0.00 0.00 0.00 33.52 +1.08 38 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 35.85 +0.94 38 0 165 0
30MAR27 117.50 P 0.00 0.00 0.00 38.25 +0.93 39 0 18 0
30MAR27 120.00 P 0.00 0.00 0.00 40.57 +0.82 37 0 20 0
30MAR27 122.50 P 0.00 0.00 0.00 43.02 +0.83 37 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 45.56 +0.87 40 0 46 0
30MAR27 127.50 P 0.00 0.00 0.00 48.34 +1.19 46 0 30 0
30MAR27 130.00 P 0.00 0.00 0.00 50.50 +0.85 0 0 47 0
30MAR27 132.50 P 0.00 0.00 0.00 53.00 +0.85 0 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 55.50 +0.85 0 0 105 0
30MAR27 137.50 P 0.00 0.00 0.00 58.02 +0.87 45 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 60.53 +0.85 46 0 3 0
30MAR27 142.50 P 0.00 0.00 0.00 63.03 +0.77 48 0 15 0
30MAR27 145.00 P 0.00 0.00 0.00 65.54 +0.87 49 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 68.03 +0.85 50 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 70.50 +0.82 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 73.00 +0.82 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 75.55 +0.88 54 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 78.00 +0.85 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 80.50 +0.85 0 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 83.03 +0.86 57 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 85.52 +0.86 57 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 88.03 +0.88 59 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 90.50 +0.85 0 0 0 0
29JUN27 32.00 P 0.20 0.20 0.20 0.01 0.00 37 2 4 +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 0.02 +0.01 37 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 71 0
29JUN27 36.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.13 +0.01 37 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.16 +0.01 37 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.19 +0.01 37 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.24 +0.02 37 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.29 +0.01 37 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 0.35 +0.03 37 0 45 0
29JUN27 47.00 P 0.00 0.00 0.00 0.41 +0.04 37 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 0.49 +0.04 37 0 30 0
29JUN27 49.00 P 0.00 0.00 0.00 0.57 +0.03 37 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.65 +0.03 37 0 883 0
29JUN27 52.50 P 0.00 0.00 0.00 0.94 +0.04 37 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 1.30 +0.06 37 0 101 0
29JUN27 57.50 P 0.00 0.00 0.00 1.73 +0.09 37 0 139 0
29JUN27 60.00 P 0.00 0.00 0.00 2.26 +0.09 38 0 350 0
29JUN27 62.50 P 0.00 0.00 0.00 2.90 +0.13 38 0 128 0
29JUN27 65.00 P 0.00 0.00 0.00 3.54 +0.08 37 0 3,226 0
29JUN27 67.50 P 0.00 0.00 0.00 4.27 +0.08 37 0 279 0
29JUN27 70.00 P 4.98 4.98 4.98 5.19 +0.18 37 1 6,874 0
29JUN27 72.50 P 0.00 0.00 0.00 6.14 +0.20 37 0 604 0
29JUN27 75.00 P 0.00 0.00 0.00 7.21 +0.22 37 0 3,654 0
29JUN27 77.50 P 0.00 0.00 0.00 8.40 +0.25 36 0 326 0
29JUN27 80.00 P 9.35 9.35 9.35 9.70 +0.35 36 2 947 0
29JUN27 82.50 P 0.00 0.00 0.00 11.11 +0.31 36 0 385 0
29JUN27 85.00 P 12.17 12.17 12.17 12.60 +0.32 36 15 1,087 +15
29JUN27 87.50 P 0.00 0.00 0.00 14.25 +0.34 37 0 448 0
29JUN27 90.00 P 0.00 0.00 0.00 15.97 +0.56 37 0 349 0
29JUN27 92.50 P 0.00 0.00 0.00 17.77 +0.74 37 0 389 0
29JUN27 95.00 P 0.00 0.00 0.00 19.81 +0.95 38 0 89 0
29JUN27 97.50 P 0.00 0.00 0.00 21.74 +0.98 38 0 75 0
29JUN27 100.00 P 0.00 0.00 0.00 23.74 +1.00 38 0 27 0
29JUN27 102.50 P 0.00 0.00 0.00 25.76 +1.02 38 0 160 0
29JUN27 105.00 P 0.00 0.00 0.00 27.86 +1.09 39 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 29.99 +1.13 39 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 32.13 +1.10 39 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 34.29 +1.02 38 0 21 0
29JUN27 115.00 P 0.00 0.00 0.00 36.51 +1.11 38 0 212 0
29JUN27 117.50 P 0.00 0.00 0.00 38.82 +1.16 39 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 40.94 +0.75 37 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 43.30 +0.76 37 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 45.68 +0.77 37 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 48.34 +1.04 40 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 50.55 +0.82 37 0 10 0
29JUN27 132.50 P 0.00 0.00 0.00 53.01 +0.83 37 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 55.50 +0.85 0 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 58.02 +0.87 40 0 15 0
29JUN27 140.00 P 0.00 0.00 0.00 60.53 +0.85 41 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 63.03 +0.77 42 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 65.54 +0.87 44 0 15 0
29JUN27 147.50 P 0.00 0.00 0.00 68.03 +0.85 44 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 70.50 +0.82 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 73.00 +0.82 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 75.55 +0.88 48 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 78.00 +0.85 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 80.50 +0.85 0 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 83.03 +0.86 50 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 85.52 +0.86 51 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 88.03 +0.88 52 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 90.50 +0.85 0 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.04 0.00 37 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 0.13 +0.01 37 0 5 0
29SEP27 38.00 P 0.00 0.00 0.00 0.16 0.00 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 0.28 +0.01 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 0.39 +0.01 37 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.46 +0.01 37 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.54 +0.01 37 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.62 -0.01 37 0 2 0
29SEP27 47.00 P 0.00 0.00 0.00 0.73 +0.04 37 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 0.85 +0.02 37 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.97 +0.02 37 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 1.09 +0.02 37 0 2 0
29SEP27 52.50 P 0.00 0.00 0.00 1.48 +0.04 37 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 1.92 +0.05 37 0 164 0
29SEP27 57.50 P 0.00 0.00 0.00 2.46 +0.05 37 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 3.10 +0.08 37 0 14 0
29SEP27 62.50 P 0.00 0.00 0.00 3.80 +0.08 37 0 47 0
29SEP27 65.00 P 0.00 0.00 0.00 4.51 +0.09 37 0 16 0
29SEP27 67.50 P 0.00 0.00 0.00 5.29 +0.06 37 0 48 0
29SEP27 70.00 P 6.30 6.30 6.30 6.34 +0.21 37 15 1,071 0
29SEP27 72.50 P 0.00 0.00 0.00 7.19 +0.07 36 0 420 0
29SEP27 75.00 P 0.00 0.00 0.00 8.34 +0.12 36 0 530 0
29SEP27 77.50 P 9.27 9.27 9.27 9.54 +0.13 36 2 126 0
29SEP27 80.00 P 10.93 10.93 10.93 10.82 +0.12 36 2 354 +2
29SEP27 82.50 P 0.00 0.00 0.00 12.22 +0.13 36 0 136 0
29SEP27 85.00 P 13.80 13.80 13.80 13.85 +0.30 36 3 51 +3
29SEP27 87.50 P 0.00 0.00 0.00 15.44 +0.33 36 0 32 0
29SEP27 90.00 P 0.00 0.00 0.00 17.11 +0.27 36 0 3,527 0
29SEP27 92.50 P 0.00 0.00 0.00 19.07 +0.57 37 0 15 0
29SEP27 95.00 P 0.00 0.00 0.00 20.81 +0.78 37 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 22.77 +0.86 37 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 24.72 +0.91 38 0 2 0
29SEP27 102.50 P 0.00 0.00 0.00 26.70 +0.72 38 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 28.47 +0.50 37 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 30.51 +0.54 37 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 32.63 +0.57 37 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 34.77 +0.58 37 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 36.93 +0.60 37 0 2 0
29SEP27 117.50 P 0.00 0.00 0.00 39.17 +0.65 37 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 41.43 +0.66 37 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 43.71 +0.68 37 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 46.02 +0.70 37 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 48.38 +0.73 37 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 50.76 +0.75 37 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 53.16 +0.77 37 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 55.58 +0.79 37 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 58.04 +0.81 37 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 60.53 +0.85 38 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 63.03 +0.77 39 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 65.54 +0.87 40 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 68.03 +0.85 41 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 70.50 +0.82 0 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 73.00 +0.82 0 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 75.55 +0.88 44 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 78.00 +0.85 0 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 80.50 +0.85 0 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 83.03 +0.86 46 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 85.52 +0.86 46 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 88.03 +0.88 47 0 0 0
TOTAL PUT 6,743 251,451 -128
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$ 22.860
29SEP26 15.50 C 0.00 0.00 0.00 7.39 -0.25 159 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.89 -0.25 147 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.37 -0.22 105 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.87 -0.22 96 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.37 -0.22 87 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.87 -0.22 78 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.37 -0.22 69 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.87 -0.22 60 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.37 -0.22 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.87 -0.12 44 0 8 0
29SEP26 21.00 C 0.00 0.00 0.00 1.88 -0.13 38 0 43 0
29SEP26 22.00 C 0.00 0.00 0.00 0.97 -0.14 37 0 70 0
29SEP26 23.00 C 0.31 0.35 0.31 0.35 -0.10 38 30 300 -17
29SEP26 24.00 C 0.00 0.00 0.00 0.07 -0.07 37 0 260 0
29SEP26 25.00 C 0.03 0.03 0.03 0.01 -0.02 38 8 469 -8
29SEP26 26.00 C 0.02 0.02 0.02 0.01 0.00 52 20 396 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 661 0
29SEP26 28.00 C 0.01 0.01 0.01 0.01 0.00 77 10 492 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 88 0 332 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 99 0 758 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 109 0 1,181 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 119 0 178 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 128 0 182 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 137 0 213 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 146 0 98 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 154 0 206 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 162 0 51 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 170 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 177 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 184 0 102 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 191 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 198 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 205 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 217 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 223 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 229 0 40 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 235 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 241 0 48 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 246 0 35 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 260 0 61 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 272 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 284 0 130 0
29OCT26 15.50 C 0.00 0.00 0.00 7.43 -0.21 61 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 6.99 -0.21 70 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.46 -0.26 59 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.01 -0.22 62 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.53 -0.19 59 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.05 -0.18 56 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.53 -0.21 49 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.02 -0.25 43 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.58 -0.23 43 0 14 0
29OCT26 20.00 C 0.00 0.00 0.00 3.16 -0.12 44 0 21 0
29OCT26 21.00 C 0.00 0.00 0.00 2.46 -0.04 47 0 51 0
29OCT26 22.00 C 0.00 0.00 0.00 1.74 -0.09 44 0 21 0
29OCT26 23.00 C 0.00 0.00 0.00 1.25 -0.03 45 0 160 0
29OCT26 24.00 C 0.00 0.00 0.00 0.83 -0.04 44 0 125 0
29OCT26 25.00 C 0.00 0.00 0.00 0.53 -0.05 44 0 220 0
29OCT26 26.00 C 0.00 0.00 0.00 0.33 -0.04 44 0 178 0
29OCT26 27.00 C 0.25 0.26 0.25 0.20 -0.02 44 3 296 -1
29OCT26 28.00 C 0.00 0.00 0.00 0.11 -0.02 44 0 156 0
29OCT26 29.00 C 0.00 0.00 0.00 0.07 -0.01 45 0 96 0
29OCT26 30.00 C 0.00 0.00 0.00 0.04 0.00 45 0 234 0
29OCT26 31.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 170 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 224 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 48 0 127 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 54 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 54 0 247 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 58 0 40 0
27NOV26 17.00 C 0.00 0.00 0.00 6.13 -0.15 53 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.66 -0.21 51 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.22 -0.19 50 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.78 -0.19 49 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.28 -0.26 45 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.89 -0.12 45 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.51 -0.12 45 0 15 0
27NOV26 21.00 C 0.00 0.00 0.00 2.90 -0.05 47 0 4 0
27NOV26 22.00 C 0.00 0.00 0.00 2.29 -0.04 47 0 13 0
27NOV26 23.00 C 0.00 0.00 0.00 1.76 -0.06 46 0 103 0
27NOV26 24.00 C 0.00 0.00 0.00 1.34 -0.07 46 0 45 0
27NOV26 25.00 C 1.00 1.08 1.00 1.00 -0.06 46 12 31 +6
27NOV26 26.00 C 0.00 0.00 0.00 0.73 -0.07 45 0 67 0
27NOV26 27.00 C 0.00 0.00 0.00 0.53 -0.05 45 0 25 0
27NOV26 28.00 C 0.00 0.00 0.00 0.38 -0.04 45 0 36 0
27NOV26 29.00 C 0.00 0.00 0.00 0.26 -0.04 45 0 91 0
27NOV26 30.00 C 0.00 0.00 0.00 0.18 -0.03 45 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.13 -0.02 45 0 47 0
27NOV26 32.00 C 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 32 0
27NOV26 34.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 10 0
27NOV26 35.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 60 0
27NOV26 36.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.67 -0.16 54 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.20 -0.16 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.75 -0.15 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.30 -0.20 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.85 -0.21 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.44 -0.19 48 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.04 -0.17 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.62 -0.19 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.19 -0.23 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.83 -0.23 44 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 3.26 -0.05 46 0 16 0
30DEC26 22.00 C 2.77 2.78 2.77 2.67 -0.05 46 30 44 +28
30DEC26 23.00 C 2.26 2.26 2.26 2.17 -0.05 45 6 75 0
30DEC26 24.00 C 0.00 0.00 0.00 1.75 -0.05 45 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 1.40 -0.05 45 0 156 0
30DEC26 26.00 C 1.11 1.11 1.11 1.11 -0.04 45 11 103 +11
30DEC26 27.00 C 0.00 0.00 0.00 0.87 -0.05 45 0 131 0
30DEC26 28.00 C 0.71 0.71 0.71 0.67 -0.04 45 15 2,518 0
30DEC26 29.00 C 0.00 0.00 0.00 0.52 -0.03 45 0 33 0
30DEC26 30.00 C 0.00 0.00 0.00 0.39 -0.03 45 0 674 0
30DEC26 31.00 C 0.00 0.00 0.00 0.30 -0.02 45 0 39 0
30DEC26 32.00 C 0.33 0.33 0.33 0.23 -0.02 45 100 497 +100
30DEC26 33.00 C 0.27 0.27 0.27 0.17 -0.02 45 2 334 0
30DEC26 34.00 C 0.23 0.23 0.23 0.13 -0.01 45 1 21 0
30DEC26 35.00 C 0.00 0.00 0.00 0.10 -0.01 45 0 108 0
30DEC26 36.00 C 0.00 0.00 0.00 0.07 -0.01 45 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.06 0.00 46 0 35 0
30DEC26 38.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 56 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 60 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 47 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 8.09 -0.18 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.63 -0.21 50 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.22 -0.20 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.82 -0.19 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.43 -0.19 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.06 -0.18 48 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.70 -0.17 47 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 5.35 -0.17 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.01 -0.17 47 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 4.69 -0.17 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.14 -0.04 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.59 -0.04 46 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 3.12 -0.05 46 0 31 0
30MAR27 24.00 C 0.00 0.00 0.00 2.70 -0.05 46 0 46 0
30MAR27 25.00 C 0.00 0.00 0.00 2.33 -0.05 46 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 2.01 -0.04 46 0 96 0
30MAR27 27.00 C 0.00 0.00 0.00 1.72 -0.05 46 0 15 0
30MAR27 28.00 C 1.49 1.49 1.49 1.47 -0.06 46 5 28 +5
30MAR27 29.00 C 1.28 1.28 1.28 1.25 -0.06 46 5 125 0
30MAR27 30.00 C 1.13 1.13 1.13 1.06 -0.05 46 8 869 0
30MAR27 31.00 C 0.00 0.00 0.00 0.90 -0.05 45 0 401 0
30MAR27 32.00 C 0.00 0.00 0.00 0.77 -0.03 46 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 0.65 -0.03 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.55 -0.03 45 0 4 0
30MAR27 35.00 C 0.00 0.00 0.00 0.46 -0.03 45 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 0.39 -0.02 45 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 0.33 -0.02 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.28 -0.02 45 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 0.23 -0.02 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.20 -0.01 45 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 0.17 -0.01 46 0 54 0
29JUN27 15.50 C 0.00 0.00 0.00 8.43 -0.18 50 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 8.04 -0.18 50 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.66 -0.16 49 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.30 -0.16 49 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.94 -0.16 49 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.60 -0.14 48 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.29 -0.12 48 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.94 -0.15 48 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.66 -0.11 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.34 -0.14 47 0 15 0
29JUN27 21.00 C 4.84 4.84 4.84 4.79 -0.08 47 1 1 0
29JUN27 22.00 C 0.00 0.00 0.00 4.33 -0.04 47 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 3.86 -0.04 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.42 -0.07 47 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 3.07 -0.05 47 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 2.74 -0.05 47 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 2.43 -0.05 47 0 47 0
29JUN27 28.00 C 0.00 0.00 0.00 2.16 -0.06 46 0 13 0
29JUN27 29.00 C 0.00 0.00 0.00 1.90 -0.05 46 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 1.70 -0.05 46 0 53 0
29JUN27 31.00 C 0.00 0.00 0.00 1.50 -0.04 46 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 1.33 -0.04 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.18 -0.04 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.03 -0.04 46 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 0.93 -0.02 46 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.82 -0.02 46 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.72 -0.02 46 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 0.64 -0.02 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.57 -0.02 46 0 13 0
29SEP27 17.00 C 0.00 0.00 0.00 7.69 -0.13 49 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 7.36 -0.13 48 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 7.04 -0.13 48 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.73 -0.13 48 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.43 -0.12 48 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.15 -0.12 48 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.87 -0.12 47 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.38 -0.05 48 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.91 -0.04 47 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.46 -0.06 47 0 15 0
29SEP27 24.00 C 0.00 0.00 0.00 4.07 -0.05 47 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.68 -0.06 47 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.36 -0.06 47 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.04 -0.06 47 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 2.77 -0.04 47 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 2.52 -0.04 47 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.27 -0.04 47 0 15 0
29SEP27 31.00 C 0.00 0.00 0.00 2.07 -0.04 46 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 1.83 -0.08 46 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.64 -0.08 46 0 1 0
29SEP27 34.00 C 0.00 0.00 0.00 1.50 -0.07 46 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.41 -0.02 46 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 1.26 -0.03 46 0 0 0
TOTAL CALL 267 16,843 +124
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 142 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 131 0 6 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 121 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 101 0 111 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 92 0 118 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 83 0 62 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 73 0 335 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 408 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 273 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 387 0
29SEP26 22.00 P 0.13 0.13 0.13 0.10 -0.03 37 15 467 +15
29SEP26 23.00 P 0.41 0.47 0.41 0.46 -0.01 36 23 414 +20
29SEP26 24.00 P 1.30 1.30 1.30 1.20 +0.06 36 4 614 -4
29SEP26 25.00 P 2.20 2.20 2.20 2.14 +0.10 0 2 344 -2
29SEP26 26.00 P 0.00 0.00 0.00 3.14 +0.12 0 0 128 -222
29SEP26 27.00 P 0.00 0.00 0.00 4.14 +0.12 0 0 2,076 0
29SEP26 28.00 P 0.00 0.00 0.00 5.17 +0.15 94 0 703 0
29SEP26 29.00 P 0.00 0.00 0.00 6.17 +0.15 107 0 4 0
29SEP26 30.00 P 6.95 6.95 6.95 7.14 +0.12 0 3 59 0
29SEP26 31.00 P 0.00 0.00 0.00 8.14 +0.12 0 0 10 0
29SEP26 32.00 P 0.00 0.00 0.00 9.17 +0.15 143 0 12 0
29SEP26 33.00 P 0.00 0.00 0.00 10.14 +0.12 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.14 +0.12 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.17 +0.15 173 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 13.17 +0.15 183 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 14.17 +0.15 192 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 15.17 +0.15 201 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.17 +0.15 210 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 17.14 +0.12 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 18.17 +0.15 227 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 19.17 +0.15 235 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 20.17 +0.15 242 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 21.16 +0.14 239 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 22.14 +0.12 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 23.14 +0.12 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 24.14 +0.12 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 25.17 +0.15 276 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 26.17 +0.15 283 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 27.16 +0.14 279 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 29.66 +0.14 294 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 32.16 +0.14 307 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 34.64 +0.12 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 50 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 0.00 45 0 17 0
29OCT26 18.50 P 0.00 0.00 0.00 0.07 0.00 44 0 45 0
29OCT26 19.00 P 0.00 0.00 0.00 0.11 0.00 44 0 129 0
29OCT26 19.50 P 0.20 0.20 0.20 0.17 0.00 44 1 157 0
29OCT26 20.00 P 0.00 0.00 0.00 0.25 +0.01 44 0 154 0
29OCT26 21.00 P 0.49 0.49 0.49 0.48 +0.01 44 1 197 0
29OCT26 22.00 P 0.84 0.84 0.84 0.80 -0.01 43 2 254 +2
29OCT26 23.00 P 0.00 0.00 0.00 1.27 +0.01 43 0 269 0
29OCT26 24.00 P 0.00 0.00 0.00 1.89 +0.07 44 0 314 0
29OCT26 25.00 P 2.59 2.59 2.59 2.60 +0.07 44 2 265 0
29OCT26 26.00 P 0.00 0.00 0.00 3.40 +0.10 43 0 61 0
29OCT26 27.00 P 0.00 0.00 0.00 4.28 +0.10 44 0 94 0
29OCT26 28.00 P 0.00 0.00 0.00 5.22 +0.12 45 0 132 0
29OCT26 29.00 P 5.90 5.90 5.90 6.17 +0.12 45 1 15 0
29OCT26 30.00 P 6.95 6.95 6.95 7.14 +0.11 0 3 15 0
29OCT26 31.00 P 0.00 0.00 0.00 8.14 +0.12 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.17 +0.11 60 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 10.14 +0.05 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 11.14 +0.08 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 12.17 +0.11 72 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 13.17 +0.08 76 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.09 0.00 45 0 5 0
27NOV26 17.50 P 0.00 0.00 0.00 0.13 0.00 45 0 26 0
27NOV26 18.00 P 0.00 0.00 0.00 0.18 -0.01 45 0 7 0
27NOV26 18.50 P 0.00 0.00 0.00 0.25 0.00 45 0 3 0
27NOV26 19.00 P 0.00 0.00 0.00 0.33 0.00 45 0 13 0
27NOV26 19.50 P 0.00 0.00 0.00 0.44 0.00 45 0 9 0
27NOV26 20.00 P 0.00 0.00 0.00 0.56 0.00 45 0 33 0
27NOV26 21.00 P 0.00 0.00 0.00 0.86 -0.01 45 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 1.24 0.00 45 0 32 0
27NOV26 23.00 P 0.00 0.00 0.00 1.73 +0.02 44 0 1,818 0
27NOV26 24.00 P 0.00 0.00 0.00 2.30 0.00 44 0 630 0
27NOV26 25.00 P 3.03 3.03 3.03 3.00 +0.14 45 2 126 +2
27NOV26 26.00 P 0.00 0.00 0.00 3.74 +0.06 45 0 96 0
27NOV26 27.00 P 0.00 0.00 0.00 4.59 +0.14 46 0 82 0
27NOV26 28.00 P 0.00 0.00 0.00 5.45 +0.19 47 0 54 0
27NOV26 29.00 P 0.00 0.00 0.00 6.34 +0.20 47 0 2 0
27NOV26 30.00 P 0.00 0.00 0.00 7.27 +0.21 48 0 8 0
27NOV26 31.00 P 0.00 0.00 0.00 8.21 +0.13 47 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 9.17 +0.11 47 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 10.14 +0.05 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 11.14 +0.08 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 12.17 +0.11 57 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 13.17 +0.08 60 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.08 0.00 45 0 22 0
30DEC26 16.00 P 0.00 0.00 0.00 0.11 0.00 45 0 35 0
30DEC26 16.50 P 0.00 0.00 0.00 0.15 0.00 45 0 12 0
30DEC26 17.00 P 0.00 0.00 0.00 0.21 0.00 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.27 0.00 45 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.35 0.00 45 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 0.45 +0.01 45 0 76 0
30DEC26 19.00 P 0.00 0.00 0.00 0.56 +0.01 45 0 30 0
30DEC26 19.50 P 0.00 0.00 0.00 0.68 0.00 45 0 27 0
30DEC26 20.00 P 0.00 0.00 0.00 0.81 -0.01 44 0 19 0
30DEC26 21.00 P 0.00 0.00 0.00 1.14 -0.01 44 0 18 0
30DEC26 22.00 P 0.00 0.00 0.00 1.57 +0.02 44 0 58 0
30DEC26 23.00 P 0.00 0.00 0.00 2.06 +0.01 44 0 112 0
30DEC26 24.00 P 0.00 0.00 0.00 2.63 0.00 43 0 2,643 0
30DEC26 25.00 P 0.00 0.00 0.00 3.33 +0.03 45 0 190 0
30DEC26 26.00 P 0.00 0.00 0.00 4.03 +0.13 44 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 4.84 +0.18 45 0 31 0
30DEC26 28.00 P 0.00 0.00 0.00 5.67 +0.15 46 0 886 0
30DEC26 29.00 P 0.00 0.00 0.00 6.53 +0.16 46 0 102 0
30DEC26 30.00 P 0.00 0.00 0.00 7.43 +0.18 47 0 365 0
30DEC26 31.00 P 0.00 0.00 0.00 8.32 +0.19 46 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 9.25 +0.10 46 0 341 0
30DEC26 33.00 P 10.16 10.17 10.16 10.34 +0.25 54 5 352 0
30DEC26 34.00 P 0.00 0.00 0.00 11.16 +0.10 45 0 81 0
30DEC26 35.00 P 0.00 0.00 0.00 12.17 +0.11 49 0 15 0
30DEC26 36.00 P 0.00 0.00 0.00 13.17 +0.08 51 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 14.17 +0.15 54 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.17 +0.15 56 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 16.17 +0.15 59 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.14 +0.12 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 18.17 +0.15 63 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.17 +0.15 65 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 20.17 +0.15 68 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 21.16 +0.14 68 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 22.14 +0.12 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.32 0.00 45 0 21 0
30MAR27 16.00 P 0.00 0.00 0.00 0.40 0.00 45 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.49 +0.01 46 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.60 +0.01 46 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 0.71 +0.01 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.83 0.00 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.95 0.00 45 0 111 0
30MAR27 19.00 P 0.00 0.00 0.00 1.09 -0.01 45 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 1.25 0.00 44 0 15 0
30MAR27 20.00 P 1.44 1.44 1.44 1.42 0.00 44 1 83 +1
30MAR27 21.00 P 0.00 0.00 0.00 1.82 0.00 44 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 2.28 +0.01 44 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 2.80 0.00 44 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 3.38 +0.03 44 0 68 0
30MAR27 25.00 P 0.00 0.00 0.00 4.01 +0.03 44 0 43 0
30MAR27 26.00 P 0.00 0.00 0.00 4.70 +0.04 44 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 5.46 +0.15 45 0 6 0
30MAR27 28.00 P 0.00 0.00 0.00 6.24 +0.18 45 0 9 0
30MAR27 29.00 P 0.00 0.00 0.00 7.02 +0.12 45 0 110 0
30MAR27 30.00 P 0.00 0.00 0.00 7.86 +0.19 45 0 525 0
30MAR27 31.00 P 0.00 0.00 0.00 8.72 +0.15 46 0 400 0
30MAR27 32.00 P 9.51 9.51 9.51 9.37 -0.06 40 5 5 +5
30MAR27 33.00 P 0.00 0.00 0.00 10.47 +0.18 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.38 +0.19 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.30 +0.19 45 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.24 +0.15 45 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 14.19 +0.09 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.35 +0.29 53 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 16.17 +0.13 47 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 17.14 +0.11 0 0 7 0
30MAR27 41.00 P 0.00 0.00 0.00 18.17 +0.15 50 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 0.64 +0.02 46 0 112 0
29JUN27 16.00 P 0.00 0.00 0.00 0.75 +0.02 46 0 247 0
29JUN27 16.50 P 0.00 0.00 0.00 0.85 +0.01 46 0 20 0
29JUN27 17.00 P 0.00 0.00 0.00 0.97 +0.01 45 0 12 0
29JUN27 17.50 P 0.00 0.00 0.00 1.11 +0.03 45 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 1.29 0.00 46 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 1.50 +0.02 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.62 0.00 45 0 3 0
29JUN27 19.50 P 0.00 0.00 0.00 1.80 0.00 45 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 1.98 -0.05 45 0 27 0
29JUN27 21.00 P 0.00 0.00 0.00 2.41 0.00 45 0 101 0
29JUN27 22.00 P 0.00 0.00 0.00 2.90 -0.02 44 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 3.42 0.00 44 0 10 0
29JUN27 24.00 P 0.00 0.00 0.00 4.00 +0.01 44 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 4.64 +0.03 45 0 31 0
29JUN27 26.00 P 0.00 0.00 0.00 5.31 +0.03 45 0 20 0
29JUN27 27.00 P 0.00 0.00 0.00 6.04 +0.13 45 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 6.78 +0.14 45 0 7 0
29JUN27 29.00 P 0.00 0.00 0.00 7.54 +0.11 45 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 8.33 +0.13 45 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 9.15 +0.13 46 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 9.98 +0.13 46 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.83 +0.14 46 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.70 +0.14 46 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.49 +0.07 44 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 13.48 +0.16 45 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 14.40 +0.18 45 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 15.35 +0.21 46 0 3 0
29JUN27 39.00 P 0.00 0.00 0.00 16.26 +0.19 45 0 1 0
29SEP27 17.00 P 0.00 0.00 0.00 1.32 +0.03 46 0 4 0
29SEP27 17.50 P 0.00 0.00 0.00 1.47 +0.04 46 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.64 +0.01 45 0 4 0
29SEP27 18.50 P 0.00 0.00 0.00 1.81 +0.02 45 0 1 0
29SEP27 19.00 P 0.00 0.00 0.00 2.00 +0.02 45 0 5 0
29SEP27 19.50 P 0.00 0.00 0.00 2.20 +0.03 45 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.41 +0.03 45 0 11 0
29SEP27 21.00 P 0.00 0.00 0.00 2.86 +0.04 45 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.36 0.00 44 0 15 0
29SEP27 23.00 P 0.00 0.00 0.00 3.90 0.00 44 0 2 0
29SEP27 24.00 P 0.00 0.00 0.00 4.49 +0.05 44 0 2 0
29SEP27 25.00 P 0.00 0.00 0.00 5.10 +0.03 44 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 5.76 +0.03 44 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.48 +0.12 45 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 7.21 +0.10 45 0 4 0
29SEP27 29.00 P 0.00 0.00 0.00 7.94 +0.08 45 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.70 +0.18 45 0 2 0
29SEP27 31.00 P 0.00 0.00 0.00 9.52 +0.11 45 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 10.35 +0.14 46 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 11.17 +0.13 46 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 12.02 +0.15 45 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 12.90 +0.18 46 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 13.75 +0.16 46 0 0 0
TOTAL PUT 70 19,753 -183
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$ 492.800
25SEP26 400.00 C 0.00 0.00 0.00 92.83 -18.74 0 0 0 0
25SEP26 405.00 C 0.00 0.00 0.00 87.83 -18.74 0 0 0 0
25SEP26 410.00 C 0.00 0.00 0.00 82.83 -18.74 0 0 0 0
25SEP26 415.00 C 0.00 0.00 0.00 77.83 -18.74 0 0 0 0
25SEP26 420.00 C 0.00 0.00 0.00 72.83 -18.74 0 0 0 0
25SEP26 425.00 C 0.00 0.00 0.00 67.84 -18.73 89 0 0 0
25SEP26 430.00 C 0.00 0.00 0.00 62.84 -18.73 82 0 0 0
25SEP26 435.00 C 0.00 0.00 0.00 57.84 -18.73 75 0 0 0
25SEP26 440.00 C 0.00 0.00 0.00 52.84 -18.73 68 0 0 0
25SEP26 445.00 C 0.00 0.00 0.00 47.84 -18.73 61 0 0 0
25SEP26 450.00 C 0.00 0.00 0.00 42.84 -18.73 54 0 0 0
25SEP26 455.00 C 0.00 0.00 0.00 37.84 -18.74 47 0 0 0
25SEP26 460.00 C 0.00 0.00 0.00 32.85 -18.73 48 0 0 0
25SEP26 465.00 C 0.00 0.00 0.00 27.88 -18.71 47 0 0 0
25SEP26 470.00 C 0.00 0.00 0.00 22.98 -18.63 48 0 21 0
25SEP26 475.00 C 0.00 0.00 0.00 18.24 -18.42 48 0 70 0
25SEP26 480.00 C 13.40 13.40 11.59 13.50 -18.27 43 40 60 -10
25SEP26 485.00 C 11.09 11.09 9.33 9.53 -17.45 44 77 62 -17
25SEP26 490.00 C 10.34 10.34 4.20 6.32 -16.06 46 37 103 +1
25SEP26 495.00 C 4.24 4.24 2.56 3.87 -13.64 47 129 35 +2
25SEP26 500.00 C 3.70 3.70 1.17 2.16 -12.22 47 384 96 +55
25SEP26 505.00 C 5.69 5.69 0.90 1.10 -9.69 47 197 210 -30
25SEP26 510.00 C 4.00 4.00 0.68 0.54 -7.26 48 131 184 +103
25SEP26 515.00 C 2.24 2.24 0.30 0.22 -5.24 48 60 84 -25
25SEP26 520.00 C 1.30 1.30 0.20 0.08 -3.54 48 57 139 -17
25SEP26 525.00 C 0.49 0.49 0.25 0.03 -2.25 49 15 99 -2
25SEP26 530.00 C 0.00 0.00 0.00 0.01 -1.36 49 0 116 0
25SEP26 535.00 C 0.00 0.00 0.00 0.01 -0.77 55 0 80 0
25SEP26 540.00 C 0.00 0.00 0.00 0.01 -0.40 60 0 185 0
25SEP26 545.00 C 0.00 0.00 0.00 0.01 -0.20 66 0 151 0
25SEP26 550.00 C 0.00 0.00 0.00 0.01 -0.09 71 0 95 0
25SEP26 555.00 C 0.00 0.00 0.00 0.01 -0.04 77 0 108 0
25SEP26 560.00 C 0.00 0.00 0.00 0.01 -0.01 82 0 46 0
25SEP26 565.00 C 0.00 0.00 0.00 0.01 0.00 87 0 25 0
25SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 92 0 165 0
25SEP26 575.00 C 0.00 0.00 0.00 0.01 0.00 97 0 106 0
25SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 102 0 184 0
25SEP26 585.00 C 0.00 0.00 0.00 0.01 0.00 107 0 112 0
25SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 112 0 15 0
25SEP26 595.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
25SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 122 0 36 0
25SEP26 605.00 C 0.00 0.00 0.00 0.01 0.00 126 0 20 0
25SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
25SEP26 615.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
25SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
25SEP26 625.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
25SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
25SEP26 635.00 C 0.00 0.00 0.00 0.01 0.00 153 0 5 0
25SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
25SEP26 645.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
25SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 242.90 -18.72 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 237.91 -18.72 162 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 232.91 -18.72 151 0 50 0
29SEP26 265.00 C 0.00 0.00 0.00 227.91 -18.72 132 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 222.91 -18.72 0 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 217.91 -18.73 0 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 212.92 -18.72 139 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 207.92 -18.72 129 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 202.92 -18.72 103 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 197.92 -18.73 0 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 192.92 -18.73 0 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 182.93 -18.72 109 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 172.93 -18.73 0 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 162.94 -18.72 99 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 152.94 -18.73 0 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 142.94 -18.73 0 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 132.95 -18.73 73 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 122.95 -18.73 0 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 112.96 -18.73 65 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 102.96 -18.73 0 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 92.97 -18.73 55 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 82.97 -18.73 41 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 72.97 -18.74 0 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 62.98 -18.73 35 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 53.02 -18.71 38 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 43.14 -18.62 37 0 15 0
29SEP26 460.00 C 28.42 28.42 28.42 33.54 -18.33 38 2 30 0
29SEP26 470.00 C 21.03 23.76 21.03 23.82 -18.34 31 50 26 -20
29SEP26 480.00 C 14.04 14.04 14.04 16.66 -16.22 38 1 48 +1
29SEP26 490.00 C 10.00 10.00 8.74 10.20 -14.16 37 164 161 +138
29SEP26 500.00 C 9.61 9.61 3.99 5.65 -11.32 37 186 1,253 -2
29SEP26 510.00 C 6.17 6.17 2.57 2.94 -7.96 38 357 869 +37
29SEP26 520.00 C 4.99 4.99 1.35 1.32 -5.11 38 197 3,013 +18
29SEP26 530.00 C 0.85 0.85 0.58 0.52 -3.25 38 250 2,424 -95
29SEP26 540.00 C 0.75 0.75 0.36 0.18 -1.73 38 2 1,483 0
29SEP26 550.00 C 0.00 0.00 0.00 0.06 -0.83 38 0 548 0
29SEP26 560.00 C 0.00 0.00 0.00 0.02 -0.36 39 0 1,776 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 -0.14 41 0 1,255 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 -0.04 45 0 679 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 419 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 54 0 572 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,698 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,505 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,857 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 70 0 578 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2,959 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 78 0 859 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 81 0 316 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 85 0 278 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 88 0 424 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,783 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 95 1 209 -1
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1,982 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 102 0 305 0
29SEP26 740.00 C 0.00 0.00 0.00 0.01 0.00 105 0 160 0
29SEP26 750.00 C 0.00 0.00 0.00 0.01 0.00 108 0 854 0
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 111 0 84 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 114 0 1,556 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 117 0 121 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 120 0 378 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 123 0 1,022 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 126 0 475 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 129 0 384 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 132 0 457 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 135 0 123 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 137 0 51 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 140 0 89 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 143 0 255 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 145 0 160 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 148 0 90 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 151 0 1,218 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 153 0 121 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 156 0 60 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 158 0 255 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 160 0 62 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 163 0 80 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 165 0 204 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 168 0 126 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 172 0 30 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 174 0 488 0
02OCT26 405.00 C 0.00 0.00 0.00 88.07 -18.73 38 0 0 0
02OCT26 410.00 C 0.00 0.00 0.00 83.08 -18.73 40 0 0 0
02OCT26 415.00 C 0.00 0.00 0.00 78.08 -18.73 36 0 0 0
02OCT26 420.00 C 0.00 0.00 0.00 73.10 -18.72 39 0 0 0
02OCT26 425.00 C 0.00 0.00 0.00 68.12 -18.70 38 0 0 0
02OCT26 430.00 C 0.00 0.00 0.00 63.16 -18.68 38 0 0 0
02OCT26 435.00 C 0.00 0.00 0.00 58.22 -18.64 38 0 0 0
02OCT26 440.00 C 0.00 0.00 0.00 53.32 -18.57 38 0 0 0
02OCT26 445.00 C 0.00 0.00 0.00 48.48 -18.45 38 0 0 0
02OCT26 450.00 C 0.00 0.00 0.00 43.73 -18.28 38 0 0 0
02OCT26 455.00 C 0.00 0.00 0.00 39.08 -18.05 38 0 0 0
02OCT26 460.00 C 0.00 0.00 0.00 34.59 -17.71 38 0 0 0
02OCT26 465.00 C 0.00 0.00 0.00 30.28 -17.28 38 0 0 0
02OCT26 470.00 C 23.04 23.67 23.04 26.20 -16.72 38 30 30 +30
02OCT26 475.00 C 23.32 23.32 19.40 22.03 -16.38 37 159 115 +115
02OCT26 480.00 C 23.06 23.06 15.85 18.54 -15.54 37 61 75 +45
02OCT26 485.00 C 14.82 14.82 14.82 15.33 -14.61 37 10 55 +10
02OCT26 490.00 C 10.50 10.50 10.50 12.50 -13.30 37 10 10 +10
02OCT26 495.00 C 13.08 13.08 13.08 10.07 -12.42 37 15 30 +15
02OCT26 500.00 C 6.23 6.23 6.23 8.03 -11.10 37 1 22 +1
02OCT26 505.00 C 10.57 10.57 6.08 6.23 -9.82 37 17 15 +14
02OCT26 510.00 C 8.49 9.30 4.39 5.02 -8.31 39 47 414 +24
02OCT26 515.00 C 6.71 6.83 3.42 3.84 -7.15 39 52 64 +48
02OCT26 520.00 C 5.35 5.35 2.94 2.85 -6.14 39 44 29 +3
02OCT26 525.00 C 4.64 4.64 2.28 2.08 -5.17 39 60 34 +8
02OCT26 530.00 C 3.30 3.30 1.46 1.49 -4.19 38 48 75 +11
02OCT26 535.00 C 1.91 1.91 1.91 1.05 -3.38 38 15 29 -15
02OCT26 540.00 C 2.07 2.07 2.07 0.73 -2.67 38 1 65 0
02OCT26 545.00 C 0.00 0.00 0.00 0.50 -2.06 38 0 66 0
02OCT26 550.00 C 0.80 0.80 0.80 0.33 -1.58 38 1 124 +1
02OCT26 555.00 C 0.00 0.00 0.00 0.22 -1.18 38 0 65 0
02OCT26 560.00 C 0.00 0.00 0.00 0.14 -0.88 38 0 15 0
02OCT26 565.00 C 0.39 0.39 0.31 0.09 -0.61 38 180 125 -100
02OCT26 570.00 C 0.00 0.00 0.00 0.06 -0.44 39 0 16 0
02OCT26 575.00 C 0.00 0.00 0.00 0.04 -0.30 39 0 0 0
02OCT26 580.00 C 0.00 0.00 0.00 0.03 -0.21 40 0 4 0
02OCT26 585.00 C 0.00 0.00 0.00 0.02 -0.14 40 0 0 0
02OCT26 590.00 C 0.00 0.00 0.00 0.01 -0.10 39 0 0 0
02OCT26 595.00 C 0.00 0.00 0.00 0.01 -0.06 41 0 0 0
02OCT26 600.00 C 0.00 0.00 0.00 0.01 -0.04 43 0 0 0
02OCT26 605.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 200 0
02OCT26 610.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
29OCT26 250.00 C 0.00 0.00 0.00 243.52 -18.72 0 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 238.54 -18.72 59 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 233.55 -18.72 0 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 228.57 -18.72 57 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 223.58 -18.72 0 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 218.60 -18.72 55 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 213.61 -18.72 45 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 208.62 -18.73 0 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 203.64 -18.72 46 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 198.65 -18.73 0 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 193.67 -18.72 45 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 183.70 -18.72 43 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 173.73 -18.72 41 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 163.76 -18.72 39 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 153.80 -18.72 39 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 143.86 -18.70 40 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 133.90 -18.71 38 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 125.59 -16.41 57 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 115.85 -16.35 55 0 0 0
29OCT26 390.00 C 113.03 113.03 113.03 105.83 -17.56 50 1 1 +1
29OCT26 400.00 C 0.00 0.00 0.00 95.00 -18.26 40 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 85.63 -17.93 40 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 76.56 -16.52 40 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 67.85 -17.03 40 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 59.56 -16.40 40 0 0 0
29OCT26 450.00 C 0.00 0.00 0.00 51.76 -15.64 40 0 300 0
29OCT26 460.00 C 45.00 45.00 44.50 44.53 -14.75 40 4 62 +3
29OCT26 470.00 C 35.42 35.42 35.42 37.89 -13.77 40 15 30 0
29OCT26 480.00 C 29.62 29.62 29.62 31.90 -12.69 40 15 75 +15
29OCT26 490.00 C 25.22 25.22 23.65 26.19 -11.91 39 122 185 +121
29OCT26 500.00 C 25.47 25.47 19.25 21.65 -10.59 39 355 937 +250
29OCT26 510.00 C 22.80 22.80 15.65 17.54 -9.46 39 129 336 +96
29OCT26 520.00 C 16.50 16.50 14.10 14.10 -8.37 39 8 1,276 +2
29OCT26 530.00 C 13.10 13.50 10.60 11.63 -7.03 40 98 487 +56
29OCT26 540.00 C 11.82 11.82 8.83 9.28 -6.02 40 91 639 +31
29OCT26 550.00 C 9.00 9.70 6.60 7.24 -5.09 40 51 492 +26
29OCT26 560.00 C 7.13 7.13 5.70 5.59 -4.26 40 18 802 +5
29OCT26 570.00 C 6.46 6.46 4.59 4.27 -3.50 40 22 278 +1
29OCT26 580.00 C 5.20 5.20 3.49 3.23 -2.84 40 37 221 -10
29OCT26 590.00 C 4.65 4.65 3.75 2.42 -2.28 40 25 308 +13
29OCT26 600.00 C 3.60 3.60 2.64 1.80 -1.80 40 22 283 +16
29OCT26 610.00 C 2.10 2.10 2.10 1.32 -1.42 40 1 242 0
29OCT26 620.00 C 3.03 3.03 2.47 0.97 -1.09 40 4 1,557 +2
29OCT26 630.00 C 0.00 0.00 0.00 0.68 -0.86 40 1 182 0
29OCT26 640.00 C 1.40 1.40 1.40 0.49 -0.65 40 1 310 -1
29OCT26 650.00 C 0.00 0.00 0.00 0.35 -0.49 40 0 356 0
29OCT26 660.00 C 0.00 0.00 0.00 0.25 -0.35 40 0 300 0
29OCT26 670.00 C 0.00 0.00 0.00 0.17 -0.26 40 0 68 0
29OCT26 680.00 C 0.00 0.00 0.00 0.12 -0.19 40 0 144 0
29OCT26 690.00 C 0.00 0.00 0.00 0.08 -0.14 40 0 229 0
29OCT26 700.00 C 0.00 0.00 0.00 0.06 -0.10 40 0 262 0
29OCT26 710.00 C 0.00 0.00 0.00 0.04 -0.07 40 0 64 0
29OCT26 720.00 C 0.00 0.00 0.00 0.03 -0.05 40 0 148 0
29OCT26 730.00 C 0.00 0.00 0.00 0.02 -0.03 40 0 78 0
29OCT26 740.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 20 0
29OCT26 750.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 32 0
29OCT26 760.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 104 0
29OCT26 770.00 C 0.00 0.00 0.00 0.01 0.00 43 0 95 0
29OCT26 780.00 C 0.00 0.00 0.00 0.01 0.00 44 0 95 0
29OCT26 790.00 C 0.00 0.00 0.00 0.01 0.00 45 0 136 0
29OCT26 800.00 C 0.00 0.00 0.00 0.01 0.00 46 0 46 0
29OCT26 810.00 C 0.00 0.00 0.00 0.01 0.00 47 0 210 0
29OCT26 820.00 C 0.00 0.00 0.00 0.01 0.00 48 0 90 0
29OCT26 830.00 C 0.00 0.00 0.00 0.01 0.00 49 0 173 0
29OCT26 840.00 C 0.00 0.00 0.00 0.01 0.00 50 0 132 0
29OCT26 850.00 C 0.00 0.00 0.00 0.01 0.00 51 0 233 0
29OCT26 860.00 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29OCT26 870.00 C 0.00 0.00 0.00 0.01 0.00 53 0 92 0
29OCT26 880.00 C 0.00 0.00 0.00 0.01 0.00 54 0 98 0
29OCT26 890.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29OCT26 900.00 C 0.00 0.00 0.00 0.01 0.00 56 0 23 0
29OCT26 910.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 0.01 0.00 58 0 223 0
29OCT26 930.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 940.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 0.01 0.00 61 0 130 0
29OCT26 960.00 C 0.00 0.00 0.00 0.01 0.00 62 0 37 0
27NOV26 250.00 C 0.00 0.00 0.00 244.12 -18.72 0 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 239.15 -18.72 44 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 234.17 -18.72 0 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 229.20 -18.72 37 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 224.23 -18.72 41 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 219.25 -18.73 0 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 214.28 -18.72 36 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 209.31 -18.72 38 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 204.34 -18.72 38 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 199.37 -18.72 38 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 194.40 -18.72 38 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 184.47 -18.71 38 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 174.56 -18.69 38 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 164.68 -18.65 39 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 154.60 -18.84 26 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 144.50 -19.08 0 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 134.82 -18.96 30 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 125.59 -18.45 37 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 116.08 -18.33 37 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 106.45 -18.46 36 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 98.23 -16.38 39 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 89.39 -17.07 38 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 81.01 -15.73 38 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 73.00 -15.11 38 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 65.41 -15.36 38 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 58.27 -14.64 38 0 0 0
27NOV26 460.00 C 47.70 47.70 47.70 51.60 -13.86 38 15 17 0
27NOV26 470.00 C 42.77 42.77 42.77 45.43 -12.41 38 15 270 +15
27NOV26 480.00 C 37.56 37.56 37.56 39.75 -12.16 38 8 37 -8
27NOV26 490.00 C 31.93 34.55 27.60 34.25 -11.59 38 51 105 +45
27NOV26 500.00 C 28.50 28.50 27.93 29.68 -10.58 38 33 588 0
27NOV26 510.00 C 27.42 27.42 23.34 25.64 -8.96 38 92 307 +58
27NOV26 520.00 C 0.00 0.00 0.00 22.05 -8.76 38 0 451 0
27NOV26 530.00 C 18.25 18.25 18.25 19.18 -7.66 39 40 212 -40
27NOV26 540.00 C 17.67 17.67 15.00 16.29 -7.04 39 78 137 -40
27NOV26 550.00 C 17.00 17.00 14.00 13.70 -6.28 39 12 334 +5
27NOV26 560.00 C 11.80 11.80 11.80 11.47 -5.53 39 1 109 +1
27NOV26 570.00 C 9.90 10.55 9.90 9.55 -4.84 39 10 310 0
27NOV26 580.00 C 11.00 11.00 8.50 7.68 -4.44 38 11 632 0
27NOV26 590.00 C 0.00 0.00 0.00 6.33 -3.83 38 0 89 0
27NOV26 600.00 C 0.00 0.00 0.00 5.20 -3.03 38 0 30 0
27NOV26 610.00 C 5.50 5.50 5.48 4.25 -2.59 38 35 67 +25
27NOV26 620.00 C 0.00 0.00 0.00 3.46 -2.20 38 0 388 0
27NOV26 630.00 C 0.00 0.00 0.00 2.80 -1.86 38 0 60 0
27NOV26 640.00 C 0.00 0.00 0.00 2.26 -1.57 38 0 128 0
27NOV26 650.00 C 0.00 0.00 0.00 1.82 -1.31 38 0 66 0
27NOV26 660.00 C 0.00 0.00 0.00 1.46 -1.09 38 0 344 0
27NOV26 670.00 C 0.00 0.00 0.00 1.16 -0.90 38 0 76 0
27NOV26 680.00 C 0.00 0.00 0.00 0.92 -0.75 38 0 553 0
27NOV26 690.00 C 0.00 0.00 0.00 0.73 -0.62 38 0 160 0
27NOV26 700.00 C 0.00 0.00 0.00 0.58 -0.50 38 0 554 0
27NOV26 710.00 C 0.00 0.00 0.00 0.46 -0.40 38 0 21 0
27NOV26 720.00 C 1.69 1.75 1.69 0.37 -0.34 39 60 368 +30
27NOV26 730.00 C 0.00 0.00 0.00 0.28 -0.27 38 0 34 0
27NOV26 740.00 C 0.00 0.00 0.00 0.22 -0.22 38 0 32 0
27NOV26 750.00 C 0.66 0.66 0.66 0.17 -0.18 38 1 1 +1
27NOV26 760.00 C 0.00 0.00 0.00 0.13 -0.14 38 0 15 0
27NOV26 770.00 C 0.00 0.00 0.00 0.10 -0.11 38 0 15 0
27NOV26 780.00 C 0.00 0.00 0.00 0.08 -0.09 38 0 1 0
27NOV26 790.00 C 0.00 0.00 0.00 0.06 -0.07 38 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 0.05 -0.05 39 0 6 0
27NOV26 810.00 C 0.00 0.00 0.00 0.04 -0.04 39 0 1 0
27NOV26 820.00 C 0.00 0.00 0.00 0.03 -0.03 39 0 90 0
27NOV26 830.00 C 0.00 0.00 0.00 0.02 -0.03 38 0 4 0
27NOV26 840.00 C 0.00 0.00 0.00 0.01 -0.03 37 0 30 0
27NOV26 850.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 0.01 0.00 39 0 65 0
27NOV26 880.00 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
27NOV26 890.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
27NOV26 930.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 940.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 950.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 0.01 0.00 46 0 33 0
30DEC26 250.00 C 0.00 0.00 0.00 244.80 -18.72 35 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 239.84 -18.72 34 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 234.89 -18.71 38 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 229.93 -18.72 37 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 224.97 -18.72 36 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 220.02 -18.71 37 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 215.07 -18.71 37 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 210.12 -18.70 37 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 205.18 -18.69 37 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 200.24 -18.69 37 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 195.31 -18.67 37 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 185.47 -18.64 37 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 175.67 -18.59 37 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 165.93 -18.52 37 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 156.28 -18.42 37 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 146.73 -18.29 37 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 137.32 -18.12 37 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 128.08 -17.90 37 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 119.04 -17.63 37 0 630 0
30DEC26 390.00 C 0.00 0.00 0.00 108.32 -19.22 32 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 99.77 -18.85 33 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 91.39 -18.56 33 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 83.53 -16.88 34 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 78.03 -14.80 37 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 70.87 -12.27 37 0 3 0
30DEC26 450.00 C 61.84 61.84 61.46 64.12 -14.19 37 60 60 +60
30DEC26 460.00 C 0.00 0.00 0.00 57.79 -13.49 37 0 62 0
30DEC26 470.00 C 51.30 51.30 51.30 51.88 -12.77 37 15 351 0
30DEC26 480.00 C 43.49 44.60 42.57 45.43 -12.99 36 170 335 +170
30DEC26 490.00 C 43.62 43.84 37.90 40.25 -12.36 36 126 246 +126
30DEC26 500.00 C 38.00 39.26 33.75 36.09 -10.49 37 70 732 +32
30DEC26 510.00 C 32.38 32.38 30.64 31.90 -9.60 37 48 1,125 -20
30DEC26 520.00 C 29.22 29.22 27.39 28.26 -9.08 37 16 126 +15
30DEC26 530.00 C 26.66 26.66 24.60 24.98 -8.35 37 297 365 +259
30DEC26 540.00 C 30.40 30.40 22.40 22.07 -8.33 37 46 118 +16
30DEC26 550.00 C 21.85 21.85 18.00 19.50 -7.09 38 34 356 -4
30DEC26 560.00 C 17.71 17.71 17.27 17.14 -6.42 38 39 370 0
30DEC26 570.00 C 15.30 15.30 10.60 14.76 -5.92 38 70 4,254 +40
30DEC26 580.00 C 0.00 0.00 0.00 12.73 -5.34 38 0 185 0
30DEC26 590.00 C 0.00 0.00 0.00 10.73 -4.56 37 0 234 0
30DEC26 600.00 C 12.10 12.27 12.10 9.22 -4.06 37 16 1,684 -5
30DEC26 610.00 C 9.21 9.21 8.93 7.90 -3.61 37 45 488 -9
30DEC26 620.00 C 8.14 8.14 8.14 6.75 -3.20 37 15 465 -15
30DEC26 630.00 C 7.29 7.29 7.29 5.75 -2.82 37 15 267 +15
30DEC26 640.00 C 6.50 6.50 6.50 4.89 -2.48 37 1 1,091 +1
30DEC26 650.00 C 0.00 0.00 0.00 4.27 -2.05 37 0 124 0
30DEC26 660.00 C 0.00 0.00 0.00 3.51 -1.90 37 0 660 0
30DEC26 670.00 C 0.00 0.00 0.00 2.96 -1.66 37 0 419 0
30DEC26 680.00 C 0.00 0.00 0.00 2.50 -1.44 37 0 126 0
30DEC26 690.00 C 0.00 0.00 0.00 2.10 -1.25 37 0 114 0
30DEC26 700.00 C 0.00 0.00 0.00 1.76 -1.08 37 0 74 0
30DEC26 710.00 C 0.00 0.00 0.00 1.48 -0.93 37 0 219 0
30DEC26 720.00 C 0.00 0.00 0.00 1.24 -0.80 37 0 1,771 0
30DEC26 730.00 C 0.00 0.00 0.00 1.03 -0.69 37 0 240 0
30DEC26 740.00 C 0.00 0.00 0.00 0.86 -0.59 37 0 47 0
30DEC26 750.00 C 0.00 0.00 0.00 0.72 -0.50 37 0 127 0
30DEC26 760.00 C 0.00 0.00 0.00 0.60 -0.42 37 0 173 0
30DEC26 770.00 C 0.00 0.00 0.00 0.49 -0.37 37 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 0.41 -0.31 37 0 628 0
30DEC26 790.00 C 1.76 1.76 1.76 0.35 -0.27 37 51 324 -45
30DEC26 800.00 C 0.00 0.00 0.00 0.28 -0.22 37 0 1,482 0
30DEC26 810.00 C 0.00 0.00 0.00 0.23 -0.19 37 0 17 0
30DEC26 820.00 C 0.00 0.00 0.00 0.19 -0.16 37 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 0.16 -0.13 37 0 238 0
30DEC26 840.00 C 0.00 0.00 0.00 0.13 -0.11 37 0 113 0
30DEC26 850.00 C 0.00 0.00 0.00 0.11 -0.09 37 0 1,000 0
30DEC26 860.00 C 0.00 0.00 0.00 0.09 -0.08 37 0 5 0
30DEC26 870.00 C 0.00 0.00 0.00 0.07 -0.07 37 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 0.06 -0.05 37 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 0.05 -0.04 37 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 0.04 -0.04 37 0 110 0
30DEC26 910.00 C 0.00 0.00 0.00 0.03 -0.03 37 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 0.02 -0.03 36 0 60 0
30DEC26 930.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 0.01 0.00 37 0 45 0
30DEC26 970.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 0.01 0.00 38 0 107 0
30DEC26 990.00 C 0.01 0.01 0.01 0.01 0.00 38 2 1,260 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 39 0 101 0
30MAR27 250.00 C 0.00 0.00 0.00 246.76 -18.68 36 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 241.87 -18.67 36 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 236.99 -18.66 36 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 232.12 -18.64 36 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 227.26 -18.63 36 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 222.41 -18.61 36 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 217.57 -18.59 36 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 212.76 -18.55 36 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 207.95 -18.53 36 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 203.17 -18.49 36 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 198.41 -18.45 36 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 188.97 -18.35 36 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 179.64 -18.23 36 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 170.45 -18.08 36 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 161.42 -17.90 36 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 152.57 -17.69 36 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 143.92 -17.44 36 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 135.49 -17.17 36 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 127.31 -16.85 36 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 119.38 -16.51 36 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 111.73 -16.14 36 0 3 0
30MAR27 410.00 C 0.00 0.00 0.00 104.36 -15.74 36 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 97.29 -15.30 36 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 87.91 -17.47 34 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 81.71 -16.74 34 0 0 0
30MAR27 450.00 C 75.32 75.32 75.32 79.24 -12.58 37 30 60 +28
30MAR27 460.00 C 0.00 0.00 0.00 72.14 -13.35 36 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 65.69 -11.39 36 0 15 0
30MAR27 480.00 C 0.00 0.00 0.00 60.60 -10.93 36 0 15 0
30MAR27 490.00 C 54.90 54.90 54.90 55.67 -11.63 36 12 49 +12
30MAR27 500.00 C 50.24 52.00 48.48 51.32 -11.02 36 167 297 +106
30MAR27 510.00 C 44.23 44.23 44.23 47.37 -10.32 36 4 124 +4
30MAR27 520.00 C 42.56 43.61 41.31 43.50 -10.42 36 68 222 +66
30MAR27 530.00 C 38.81 40.47 38.26 39.97 -9.31 36 406 621 +402
30MAR27 540.00 C 35.39 35.39 34.78 36.65 -8.83 36 30 62 +30
30MAR27 550.00 C 31.86 31.86 31.86 33.59 -8.34 37 15 129 +15
30MAR27 560.00 C 29.17 31.00 29.17 30.76 -7.87 37 16 138 +15
30MAR27 570.00 C 0.00 0.00 0.00 28.24 -7.32 37 0 58 0
30MAR27 580.00 C 0.00 0.00 0.00 25.92 -6.81 37 0 319 0
30MAR27 590.00 C 23.48 24.25 23.48 23.56 -6.40 37 77 487 +45
30MAR27 600.00 C 20.99 20.99 20.99 21.38 -5.99 37 15 339 0
30MAR27 610.00 C 20.00 20.00 20.00 19.37 -5.88 37 1 407 +1
30MAR27 620.00 C 0.00 0.00 0.00 17.02 -6.03 36 0 1,357 0
30MAR27 630.00 C 16.56 16.77 16.56 15.86 -5.13 37 60 1,084 +60
30MAR27 640.00 C 0.00 0.00 0.00 13.91 -4.62 36 0 767 0
30MAR27 650.00 C 0.00 0.00 0.00 12.56 -4.28 36 0 942 0
30MAR27 660.00 C 12.00 12.00 12.00 11.32 -3.97 36 1 674 0
30MAR27 670.00 C 0.00 0.00 0.00 10.21 -3.66 36 0 104 0
30MAR27 680.00 C 11.08 11.08 11.08 9.19 -3.38 36 15 34 0
30MAR27 690.00 C 0.00 0.00 0.00 8.27 -3.12 36 0 3 0
30MAR27 700.00 C 8.20 8.20 8.20 7.44 -2.87 36 2 810 +2
30MAR27 710.00 C 0.00 0.00 0.00 6.68 -2.64 36 0 10 0
30MAR27 720.00 C 0.00 0.00 0.00 6.00 -2.42 36 0 93 0
30MAR27 730.00 C 0.00 0.00 0.00 5.38 -2.23 36 0 76 0
30MAR27 740.00 C 0.00 0.00 0.00 4.83 -2.04 36 0 94 0
30MAR27 750.00 C 0.00 0.00 0.00 4.33 -1.87 36 0 152 0
30MAR27 760.00 C 0.00 0.00 0.00 3.88 -1.71 36 0 151 0
30MAR27 770.00 C 0.00 0.00 0.00 3.47 -1.57 36 0 152 0
30MAR27 780.00 C 0.00 0.00 0.00 3.11 -1.43 36 0 147 0
30MAR27 790.00 C 0.00 0.00 0.00 2.78 -1.30 36 0 103 0
30MAR27 800.00 C 0.00 0.00 0.00 2.49 -1.19 36 0 304 0
30MAR27 810.00 C 0.00 0.00 0.00 2.22 -1.09 36 0 81 0
30MAR27 820.00 C 0.00 0.00 0.00 1.99 -0.98 36 0 72 0
30MAR27 830.00 C 0.00 0.00 0.00 1.83 -0.92 37 0 1,203 0
30MAR27 840.00 C 0.00 0.00 0.00 1.59 -0.81 36 0 81 0
30MAR27 850.00 C 0.00 0.00 0.00 1.42 -0.74 36 0 111 0
30MAR27 860.00 C 0.00 0.00 0.00 1.26 -0.68 36 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 1.13 -0.61 36 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 1.01 -0.55 36 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 0.90 -0.50 36 0 61 0
30MAR27 900.00 C 0.00 0.00 0.00 0.80 -0.46 36 0 4 0
30MAR27 910.00 C 0.00 0.00 0.00 0.71 -0.42 36 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 0.64 -0.37 36 0 15 0
30MAR27 930.00 C 0.00 0.00 0.00 0.57 -0.34 36 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 0.50 -0.31 36 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 0.45 -0.28 36 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 0.40 -0.25 36 0 135 0
29JUN27 250.00 C 0.00 0.00 0.00 247.03 -18.62 37 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 242.18 -18.59 37 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 237.33 -18.58 37 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 232.51 -18.53 37 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 227.69 -18.51 37 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 222.91 -18.47 37 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 218.16 -18.40 37 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 213.40 -18.35 37 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 208.67 -18.32 37 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 204.01 -18.23 37 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 199.36 -18.13 37 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 190.13 -18.02 37 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 181.12 -17.73 37 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 172.23 -17.59 37 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 163.60 -17.23 37 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 155.08 -17.08 37 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 146.96 -16.61 37 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 138.94 -16.35 37 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 131.28 -15.92 37 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 123.85 -15.45 37 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 116.62 -15.16 37 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 109.84 -14.60 37 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 103.22 -14.17 37 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 96.90 -13.80 37 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 91.00 -13.06 37 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 85.14 -12.81 37 0 1 0
29JUN27 460.00 C 0.00 0.00 0.00 79.76 -12.32 37 0 5 0
29JUN27 470.00 C 0.00 0.00 0.00 74.93 -11.28 37 0 15 0
29JUN27 480.00 C 0.00 0.00 0.00 69.77 -11.24 37 0 15 0
29JUN27 490.00 C 0.00 0.00 0.00 65.24 -11.53 37 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 60.98 -10.98 37 0 37 0
29JUN27 510.00 C 56.71 56.71 56.71 56.59 -10.95 37 1 16 +1
29JUN27 520.00 C 0.00 0.00 0.00 53.54 -9.78 37 0 9 0
29JUN27 530.00 C 0.00 0.00 0.00 49.89 -9.48 37 0 15 0
29JUN27 540.00 C 47.10 47.10 46.40 44.35 -11.31 36 2 16 +1
29JUN27 550.00 C 43.30 43.30 43.30 41.01 -10.28 36 1 20 0
29JUN27 560.00 C 0.00 0.00 0.00 40.68 -7.79 37 0 33 0
29JUN27 570.00 C 0.00 0.00 0.00 37.83 -7.10 37 0 31 0
29JUN27 580.00 C 0.00 0.00 0.00 32.97 -9.05 36 0 19 0
29JUN27 590.00 C 0.00 0.00 0.00 30.58 -8.58 36 0 2 0
29JUN27 600.00 C 0.00 0.00 0.00 29.30 -6.07 37 0 5 0
29JUN27 610.00 C 28.00 28.00 28.00 27.18 -5.44 37 8 23 +8
29JUN27 620.00 C 0.00 0.00 0.00 25.01 -5.47 37 0 198 0
29JUN27 630.00 C 0.00 0.00 0.00 23.14 -5.21 37 0 135 0
29JUN27 640.00 C 0.00 0.00 0.00 21.55 -4.69 37 0 3 0
29JUN27 650.00 C 0.00 0.00 0.00 19.97 -4.21 37 0 15 0
29JUN27 660.00 C 0.00 0.00 0.00 18.39 -4.87 37 0 40 0
29JUN27 670.00 C 0.00 0.00 0.00 16.88 -4.11 37 0 2 0
29JUN27 680.00 C 0.00 0.00 0.00 15.73 -4.26 37 0 69 0
29JUN27 690.00 C 0.00 0.00 0.00 14.58 -3.24 37 0 1 0
29JUN27 700.00 C 0.00 0.00 0.00 13.44 -3.14 37 0 36 0
29JUN27 710.00 C 0.00 0.00 0.00 12.29 -3.14 37 0 6 0
29JUN27 720.00 C 0.00 0.00 0.00 11.38 -2.90 37 0 29 0
29JUN27 730.00 C 0.00 0.00 0.00 10.58 -2.55 37 0 33 0
29JUN27 740.00 C 0.00 0.00 0.00 9.77 -2.30 37 0 77 0
29JUN27 750.00 C 0.00 0.00 0.00 8.97 -2.29 37 0 14 0
29JUN27 760.00 C 0.00 0.00 0.00 8.17 -2.28 37 0 15 0
29JUN27 770.00 C 0.00 0.00 0.00 7.60 -2.04 37 0 271 0
29JUN27 780.00 C 0.00 0.00 0.00 7.06 -1.78 37 0 60 0
29JUN27 790.00 C 0.00 0.00 0.00 6.51 -1.61 37 0 301 0
29JUN27 800.00 C 0.00 0.00 0.00 5.97 -1.61 37 0 233 0
29JUN27 810.00 C 0.00 0.00 0.00 5.42 -1.61 37 0 51 0
29JUN27 820.00 C 0.00 0.00 0.00 5.03 -1.45 37 0 6 0
29JUN27 830.00 C 0.00 0.00 0.00 4.68 -1.25 37 0 57 0
29JUN27 840.00 C 0.00 0.00 0.00 4.32 -1.10 37 0 51 0
29JUN27 850.00 C 0.00 0.00 0.00 3.96 -1.10 37 0 82 0
29JUN27 860.00 C 0.00 0.00 0.00 3.61 -1.09 37 0 30 0
29JUN27 870.00 C 0.00 0.00 0.00 3.30 -1.04 37 0 46 0
29JUN27 880.00 C 0.00 0.00 0.00 3.08 -0.90 37 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 2.85 -0.77 37 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 2.63 -0.72 37 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 2.40 -0.72 37 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 2.18 -0.71 37 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 2.01 -0.66 37 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 1.87 -0.57 37 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 1.73 -0.48 37 0 0 0
29JUN27 960.00 C 2.60 2.80 2.60 1.60 -0.45 37 5 15 +5
29SEP27 250.00 C 0.00 0.00 0.00 247.42 -18.46 37 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 242.66 -18.40 37 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 237.91 -18.32 37 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 233.16 -18.29 37 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 228.49 -18.20 37 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 223.85 -18.09 37 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 219.20 -17.99 37 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 214.58 -17.97 37 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 210.07 -17.83 37 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 205.59 -17.66 37 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 201.10 -17.55 37 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 192.31 -17.34 37 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 183.79 -16.97 37 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 175.39 -16.70 37 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 167.32 -16.33 37 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 159.47 -15.83 37 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 151.71 -15.69 37 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 144.51 -15.02 37 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 137.30 -14.71 37 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 130.43 -14.35 37 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 123.95 -13.65 37 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 117.52 -13.38 37 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 111.39 -13.02 37 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 105.71 -12.28 37 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 100.07 -11.92 37 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 94.54 -11.78 37 0 5 0
29SEP27 460.00 C 0.00 0.00 0.00 89.67 -10.98 37 0 15 0
29SEP27 470.00 C 0.00 0.00 0.00 83.94 -11.30 36 0 15 0
29SEP27 480.00 C 0.00 0.00 0.00 79.60 -10.75 37 0 30 0
29SEP27 490.00 C 0.00 0.00 0.00 75.27 -10.83 37 0 15 0
29SEP27 500.00 C 0.00 0.00 0.00 71.18 -9.43 37 0 17 0
29SEP27 510.00 C 0.00 0.00 0.00 67.31 -10.05 37 0 1 0
29SEP27 520.00 C 0.00 0.00 0.00 63.64 -9.17 37 0 30 0
29SEP27 530.00 C 0.00 0.00 0.00 59.94 -9.09 37 0 2 0
29SEP27 540.00 C 0.00 0.00 0.00 56.75 -8.64 37 0 0 0
29SEP27 550.00 C 0.00 0.00 0.00 51.75 -10.69 36 0 2 0
29SEP27 560.00 C 0.00 0.00 0.00 50.76 -6.69 37 0 2 0
29SEP27 570.00 C 48.00 48.00 48.00 48.02 -6.09 37 9 9 +9
29SEP27 580.00 C 0.00 0.00 0.00 44.62 -6.39 37 0 22 0
29SEP27 590.00 C 0.00 0.00 0.00 41.98 -7.34 37 0 23 0
29SEP27 600.00 C 0.00 0.00 0.00 39.34 -5.88 37 0 2 0
29SEP27 610.00 C 0.00 0.00 0.00 36.97 -5.59 37 0 2 0
29SEP27 620.00 C 0.00 0.00 0.00 34.93 -4.97 37 0 15 0
29SEP27 630.00 C 0.00 0.00 0.00 32.89 -4.61 37 0 0 0
29SEP27 640.00 C 0.00 0.00 0.00 30.85 -4.60 37 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 28.81 -4.58 37 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 27.15 -4.18 37 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 25.62 -3.65 37 0 1 0
29SEP27 680.00 C 0.00 0.00 0.00 24.10 -3.48 37 0 7 0
29SEP27 690.00 C 0.00 0.00 0.00 22.58 -3.46 37 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 21.05 -3.45 37 0 0 0
29SEP27 710.00 C 0.00 0.00 0.00 19.79 -3.17 37 0 4 0
29SEP27 720.00 C 0.00 0.00 0.00 18.69 -2.73 37 0 0 0
29SEP27 730.00 C 0.00 0.00 0.00 17.59 -2.53 37 0 0 0
29SEP27 740.00 C 0.00 0.00 0.00 16.48 -2.53 37 0 0 0
29SEP27 750.00 C 0.00 0.00 0.00 15.38 -2.51 37 0 0 0
29SEP27 760.00 C 0.00 0.00 0.00 14.33 -2.44 37 0 0 0
29SEP27 770.00 C 0.00 0.00 0.00 13.55 -2.10 37 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 12.78 -1.79 37 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 12.01 -1.77 37 0 0 0
29SEP27 800.00 C 0.00 0.00 0.00 11.23 -1.77 37 0 0 0
29SEP27 810.00 C 0.00 0.00 0.00 10.46 -1.76 37 0 0 0
29SEP27 820.00 C 0.00 0.00 0.00 9.75 -1.68 37 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 9.22 -1.43 37 0 0 0
29SEP27 840.00 C 0.00 0.00 0.00 8.70 -1.21 37 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 8.18 -1.20 37 0 0 0
29SEP27 860.00 C 0.00 0.00 0.00 7.65 -1.20 37 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 7.13 -1.19 37 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 6.61 -1.18 37 0 0 0
29SEP27 890.00 C 0.00 0.00 0.00 6.24 -1.02 37 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 5.90 -0.83 37 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 5.56 -0.78 37 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 5.22 -0.78 37 0 7 0
TOTAL CALL 6,651 99,881 +2,521
25SEP26 400.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
25SEP26 405.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
25SEP26 410.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
25SEP26 415.00 P 0.00 0.00 0.00 0.01 0.00 110 0 22 0
25SEP26 420.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
25SEP26 425.00 P 0.00 0.00 0.00 0.01 0.00 96 0 15 0
25SEP26 430.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
25SEP26 435.00 P 0.00 0.00 0.00 0.01 0.00 82 0 19 0
25SEP26 440.00 P 0.00 0.00 0.00 0.01 0.00 75 0 16 0
25SEP26 445.00 P 0.00 0.00 0.00 0.01 0.00 68 0 23 0
25SEP26 450.00 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
25SEP26 455.00 P 0.00 0.00 0.00 0.01 0.00 54 0 8 0
25SEP26 460.00 P 0.28 0.28 0.20 0.02 +0.01 51 31 42 +10
25SEP26 465.00 P 0.20 0.20 0.20 0.05 +0.03 49 2 103 0
25SEP26 470.00 P 0.00 0.00 0.00 0.15 +0.11 48 0 153 0
25SEP26 475.00 P 0.46 1.25 0.46 0.41 +0.33 48 24 96 +10
25SEP26 480.00 P 1.31 2.60 1.12 0.98 +0.79 49 66 115 0
25SEP26 485.00 P 1.66 4.50 1.45 2.04 +1.64 49 137 133 +60
25SEP26 490.00 P 1.81 6.00 1.81 3.79 +2.99 49 175 186 +7
25SEP26 495.00 P 3.04 9.00 3.04 6.33 +4.82 50 30 323 -13
25SEP26 500.00 P 4.79 12.04 4.21 9.50 +6.90 49 125 92 -16
25SEP26 505.00 P 6.07 13.92 6.07 13.70 +9.70 54 76 58 -33
25SEP26 510.00 P 14.00 21.00 14.00 17.69 +11.69 48 2 217 -2
25SEP26 515.00 P 0.00 0.00 0.00 22.39 +13.73 48 0 17 0
25SEP26 520.00 P 0.00 0.00 0.00 27.26 +15.33 48 0 15 0
25SEP26 525.00 P 0.00 0.00 0.00 32.21 +16.51 48 0 20 0
25SEP26 530.00 P 0.00 0.00 0.00 37.20 +17.44 0 0 25 0
25SEP26 535.00 P 0.00 0.00 0.00 42.20 +18.01 0 0 0 0
25SEP26 540.00 P 51.53 52.33 51.53 47.20 +18.36 0 3 4 -10
25SEP26 545.00 P 0.00 0.00 0.00 52.20 +18.55 0 0 0 0
25SEP26 550.00 P 0.00 0.00 0.00 57.20 +18.64 0 0 0 0
25SEP26 555.00 P 0.00 0.00 0.00 62.20 +18.69 0 0 0 0
25SEP26 560.00 P 0.00 0.00 0.00 67.20 +18.70 0 0 2 -14
25SEP26 565.00 P 0.00 0.00 0.00 72.20 +18.70 0 0 0 0
25SEP26 570.00 P 0.00 0.00 0.00 77.20 +18.70 0 0 0 0
25SEP26 575.00 P 0.00 0.00 0.00 82.20 +18.70 0 0 0 0
25SEP26 580.00 P 0.00 0.00 0.00 87.20 +18.70 0 0 0 0
25SEP26 585.00 P 0.00 0.00 0.00 92.20 +18.70 0 0 0 0
25SEP26 590.00 P 0.00 0.00 0.00 97.20 +18.70 0 0 0 0
25SEP26 595.00 P 0.00 0.00 0.00 102.20 +18.70 0 0 0 0
25SEP26 600.00 P 0.00 0.00 0.00 107.20 +18.70 0 0 0 0
25SEP26 605.00 P 0.00 0.00 0.00 112.20 +18.70 0 0 0 0
25SEP26 610.00 P 0.00 0.00 0.00 117.20 +18.70 0 0 0 0
25SEP26 615.00 P 0.00 0.00 0.00 122.20 +18.70 0 0 0 0
25SEP26 620.00 P 0.00 0.00 0.00 127.20 +18.70 0 0 0 0
25SEP26 625.00 P 0.00 0.00 0.00 132.20 +18.70 0 0 0 0
25SEP26 630.00 P 0.00 0.00 0.00 137.20 +18.70 0 0 0 0
25SEP26 635.00 P 0.00 0.00 0.00 142.20 +18.70 0 0 0 0
25SEP26 640.00 P 0.00 0.00 0.00 147.20 +18.70 0 0 0 0
25SEP26 645.00 P 0.00 0.00 0.00 152.20 +18.70 0 0 0 0
25SEP26 650.00 P 0.00 0.00 0.00 157.20 +18.70 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 116 0 333 0
29SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 108 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 86 0 86 0
29SEP26 370.00 P 0.00 0.00 0.00 0.01 0.00 79 0 174 0
29SEP26 380.00 P 0.00 0.00 0.00 0.01 0.00 72 0 191 0
29SEP26 390.00 P 0.00 0.00 0.00 0.01 0.00 65 0 125 0
29SEP26 400.00 P 0.00 0.00 0.00 0.01 0.00 59 0 657 0
29SEP26 410.00 P 0.00 0.00 0.00 0.01 0.00 52 0 755 0
29SEP26 420.00 P 0.10 0.10 0.10 0.01 0.00 46 15 105 +15
29SEP26 430.00 P 0.00 0.00 0.00 0.01 0.00 39 0 356 0
29SEP26 440.00 P 0.32 0.32 0.32 0.04 +0.03 38 5 1,851 0
29SEP26 450.00 P 0.65 0.70 0.63 0.16 +0.13 38 37 3,037 -34
29SEP26 460.00 P 0.66 1.17 0.66 0.57 +0.43 38 5 1,621 +2
29SEP26 470.00 P 1.26 2.95 1.26 1.61 +1.18 38 257 624 +1
29SEP26 480.00 P 3.00 5.20 2.50 3.76 +2.57 38 231 937 +108
29SEP26 490.00 P 3.48 10.07 3.48 7.41 +4.70 38 269 765 +15
29SEP26 500.00 P 8.00 22.00 7.30 12.80 +7.69 38 374 4,907 -50
29SEP26 510.00 P 17.60 17.60 17.60 19.90 +10.48 38 5 416 -5
29SEP26 520.00 P 30.66 34.00 30.66 28.30 +13.39 38 26 348 +6
29SEP26 530.00 P 0.00 0.00 0.00 37.56 +15.61 38 2 788 -2
29SEP26 540.00 P 0.00 0.00 0.00 47.27 +16.22 37 0 824 0
29SEP26 550.00 P 61.00 61.00 61.00 57.20 +18.02 0 10 2,222 0
29SEP26 560.00 P 60.00 69.00 60.00 68.00 +18.96 68 57 938 +25
29SEP26 570.00 P 0.00 0.00 0.00 77.20 +18.66 0 0 704 -42
29SEP26 580.00 P 80.00 80.00 80.00 87.20 +18.70 0 1 775 -161
29SEP26 590.00 P 96.10 96.10 96.10 97.20 +18.70 0 101 680 -117
29SEP26 600.00 P 114.00 114.00 102.00 107.20 +18.70 0 32 1,435 -145
29SEP26 610.00 P 0.00 0.00 0.00 117.20 +18.70 0 0 2,007 -94
29SEP26 620.00 P 0.00 0.00 0.00 127.20 +15.44 0 0 725 -10
29SEP26 630.00 P 0.00 0.00 0.00 137.20 +18.70 0 0 207 -81
29SEP26 640.00 P 0.00 0.00 0.00 147.20 +18.70 0 0 136 0
29SEP26 650.00 P 149.32 162.38 149.32 158.18 +19.68 129 273 281 0
29SEP26 660.00 P 0.00 0.00 0.00 167.20 +18.70 0 0 114 0
29SEP26 670.00 P 0.00 0.00 0.00 177.20 +18.70 0 0 97 0
29SEP26 680.00 P 0.00 0.00 0.00 187.20 +18.70 0 0 15 0
29SEP26 690.00 P 0.00 0.00 0.00 197.20 +18.70 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 207.20 +18.70 0 0 0 0
29SEP26 710.00 P 0.00 0.00 0.00 217.20 +18.70 0 0 3 0
29SEP26 720.00 P 0.00 0.00 0.00 227.20 +18.70 0 0 30 0
29SEP26 730.00 P 0.00 0.00 0.00 237.20 +18.70 0 0 1,500 0
29SEP26 740.00 P 0.00 0.00 0.00 247.20 +18.70 0 0 5 0
29SEP26 750.00 P 0.00 0.00 0.00 257.20 +18.70 0 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 267.20 +18.70 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 277.20 +18.70 0 0 90 0
29SEP26 780.00 P 0.00 0.00 0.00 287.20 +18.70 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 297.20 +18.70 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 307.20 +18.70 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 317.20 +18.70 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 327.20 +18.70 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 337.20 +18.70 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 347.20 +18.70 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 357.20 +18.70 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 367.20 +18.70 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 377.20 +18.70 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 387.20 +18.70 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 397.20 +18.70 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 407.20 +18.70 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 417.20 +18.70 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 427.20 +18.70 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 437.20 +18.70 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 447.20 +18.70 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 457.20 +18.70 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 467.20 +18.70 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 477.20 +18.70 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 487.20 +18.70 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 497.20 +18.70 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 507.20 +18.70 0 0 0 0
02OCT26 405.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
02OCT26 410.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
02OCT26 415.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
02OCT26 420.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 3 0
02OCT26 425.00 P 0.00 0.00 0.00 0.04 +0.03 38 0 0 0
02OCT26 430.00 P 0.00 0.00 0.00 0.08 +0.06 39 0 0 0
02OCT26 435.00 P 0.00 0.00 0.00 0.13 +0.10 38 0 0 0
02OCT26 440.00 P 0.00 0.00 0.00 0.23 +0.17 38 0 10 0
02OCT26 445.00 P 0.00 0.00 0.00 0.39 +0.29 38 0 0 0
02OCT26 450.00 P 1.50 1.50 1.50 0.64 +0.47 38 3 31 +3
02OCT26 455.00 P 1.68 1.68 1.68 1.00 +0.71 38 1 18 +1
02OCT26 460.00 P 2.20 2.20 2.20 1.51 +1.05 38 2 2 +2
02OCT26 465.00 P 3.10 3.10 2.66 2.22 +1.52 39 8 7 +7
02OCT26 470.00 P 2.90 4.37 2.90 3.18 +2.13 39 132 79 +79
02OCT26 475.00 P 3.89 5.99 3.89 4.41 +2.81 39 9 16 +8
02OCT26 480.00 P 5.55 6.71 5.55 5.95 +3.66 39 10 28 +10
02OCT26 485.00 P 8.91 9.90 8.91 7.83 +4.64 39 6 35 +3
02OCT26 490.00 P 6.42 10.10 5.83 10.00 +5.67 39 51 44 -4
02OCT26 495.00 P 8.23 14.16 7.80 12.57 +6.90 39 34 95 +32
02OCT26 500.00 P 9.15 16.00 9.15 15.53 +8.14 40 7 97 +2
02OCT26 505.00 P 11.50 21.00 11.50 18.87 +9.72 40 9 39 +8
02OCT26 510.00 P 14.70 24.42 14.70 22.35 +10.93 40 46 45 +14
02OCT26 515.00 P 24.51 24.51 24.51 25.64 +11.56 38 30 60 +30
02OCT26 520.00 P 0.00 0.00 0.00 29.70 +12.64 38 0 5 0
02OCT26 525.00 P 0.00 0.00 0.00 33.96 +13.58 38 0 0 0
02OCT26 530.00 P 0.00 0.00 0.00 38.40 +14.45 38 0 0 0
02OCT26 535.00 P 0.00 0.00 0.00 42.98 +15.50 38 0 0 0
02OCT26 540.00 P 0.00 0.00 0.00 47.68 +16.19 38 0 0 0
02OCT26 545.00 P 0.00 0.00 0.00 52.48 +16.80 38 0 5 0
02OCT26 550.00 P 0.00 0.00 0.00 57.35 +17.32 38 0 0 0
02OCT26 555.00 P 0.00 0.00 0.00 62.26 +17.68 38 0 2 0
02OCT26 560.00 P 0.00 0.00 0.00 68.00 +18.78 54 0 0 0
02OCT26 565.00 P 0.00 0.00 0.00 72.20 +18.25 0 0 0 0
02OCT26 570.00 P 0.00 0.00 0.00 77.20 +18.44 0 0 2 0
02OCT26 575.00 P 0.00 0.00 0.00 82.20 +18.55 0 0 0 0
02OCT26 580.00 P 0.00 0.00 0.00 87.20 +18.63 0 0 0 0
02OCT26 585.00 P 0.00 0.00 0.00 92.20 +18.68 0 0 0 0
02OCT26 590.00 P 0.00 0.00 0.00 97.20 +18.70 0 0 0 0
02OCT26 595.00 P 0.00 0.00 0.00 102.20 +18.70 0 0 0 0
02OCT26 600.00 P 0.00 0.00 0.00 107.20 +18.70 0 0 0 0
02OCT26 605.00 P 0.00 0.00 0.00 112.20 +18.70 0 0 0 0
02OCT26 610.00 P 0.00 0.00 0.00 117.20 - 0 0 0 -
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 44 0 79 0
29OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29OCT26 340.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 30 0
29OCT26 350.00 P 0.00 0.00 0.00 0.04 +0.02 40 0 51 0
29OCT26 360.00 P 0.00 0.00 0.00 0.09 +0.06 40 0 120 0
29OCT26 370.00 P 0.00 0.00 0.00 0.18 +0.11 40 0 120 0
29OCT26 380.00 P 1.05 1.05 1.05 0.34 +0.19 40 100 216 +100
29OCT26 390.00 P 0.00 0.00 0.00 0.60 +0.32 40 1 206 0
29OCT26 400.00 P 2.02 2.02 2.02 1.02 +0.51 40 1 310 0
29OCT26 410.00 P 2.55 2.65 2.40 1.70 +0.87 40 190 267 +190
29OCT26 420.00 P 2.61 3.64 2.61 2.64 +1.26 40 33 526 +32
29OCT26 430.00 P 3.20 5.05 3.20 3.95 +1.80 40 133 412 +130
29OCT26 440.00 P 5.02 6.46 4.90 5.69 +2.48 40 57 439 +49
29OCT26 450.00 P 5.47 9.20 5.47 7.95 +3.26 40 187 581 +103
29OCT26 460.00 P 9.05 11.50 8.30 10.63 +4.00 40 45 333 +28
29OCT26 470.00 P 11.00 16.00 11.00 14.00 +5.12 40 103 1,155 +40
29OCT26 480.00 P 14.25 20.00 14.25 17.79 +6.23 40 1,109 1,263 +883
29OCT26 490.00 P 20.78 24.50 19.80 22.50 +7.50 40 104 1,070 +33
29OCT26 500.00 P 23.40 31.20 23.40 27.94 +8.86 40 247 1,097 +190
29OCT26 510.00 P 25.00 47.50 25.00 33.90 +9.83 40 58 1,283 +1
29OCT26 520.00 P 42.82 43.60 42.82 40.23 +10.23 40 25 202 +10
29OCT26 530.00 P 0.00 0.00 0.00 47.30 +11.86 40 0 898 0
29OCT26 540.00 P 52.00 59.00 52.00 54.96 +12.94 40 5 551 +5
29OCT26 550.00 P 0.00 0.00 0.00 63.01 +13.92 40 0 811 0
29OCT26 560.00 P 0.00 0.00 0.00 73.55 +16.82 45 0 373 0
29OCT26 570.00 P 87.00 87.00 83.00 80.19 +15.46 40 4 258 -2
29OCT26 580.00 P 96.00 96.00 92.00 89.26 +16.20 40 4 452 0
29OCT26 590.00 P 0.00 0.00 0.00 100.02 +18.19 46 1 620 +1
29OCT26 600.00 P 101.00 114.40 101.00 110.13 +19.30 49 34 661 +22
29OCT26 610.00 P 0.00 0.00 0.00 119.21 +17.13 49 0 237 0
29OCT26 620.00 P 0.00 0.00 0.00 128.81 +17.05 49 0 285 0
29OCT26 630.00 P 0.00 0.00 0.00 137.26 +18.19 40 0 177 0
29OCT26 640.00 P 0.00 0.00 0.00 147.95 +19.17 49 0 84 0
29OCT26 650.00 P 0.00 0.00 0.00 158.18 +18.96 53 0 314 0
29OCT26 660.00 P 0.00 0.00 0.00 167.20 +17.55 0 0 114 0
29OCT26 670.00 P 0.00 0.00 0.00 177.20 +18.33 0 0 32 0
29OCT26 680.00 P 0.00 0.00 0.00 187.20 +18.70 0 0 25 0
29OCT26 690.00 P 0.00 0.00 0.00 197.20 +18.70 0 0 19 0
29OCT26 700.00 P 0.00 0.00 0.00 207.20 +18.70 0 0 1 0
29OCT26 710.00 P 0.00 0.00 0.00 217.20 +18.70 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 227.20 +18.70 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 237.20 +18.70 0 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 247.20 +18.70 0 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 257.20 +18.70 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 267.20 +18.70 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 277.20 +18.70 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 287.20 +18.70 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 297.20 +18.70 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 307.20 +18.70 0 0 0 0
29OCT26 810.00 P 0.00 0.00 0.00 317.20 +18.70 0 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 327.20 +18.70 0 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 337.20 +18.70 0 0 0 0
29OCT26 840.00 P 0.00 0.00 0.00 347.20 +18.70 0 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 357.20 +18.70 0 0 0 0
29OCT26 860.00 P 0.00 0.00 0.00 367.20 +18.70 0 0 0 0
29OCT26 870.00 P 0.00 0.00 0.00 377.20 +18.70 0 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 387.20 +18.70 0 0 0 0
29OCT26 890.00 P 0.00 0.00 0.00 397.20 +18.70 0 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 407.20 +18.70 0 0 0 0
29OCT26 910.00 P 0.00 0.00 0.00 417.20 +18.70 0 0 0 0
29OCT26 920.00 P 0.00 0.00 0.00 427.20 +18.70 0 0 0 0
29OCT26 930.00 P 0.00 0.00 0.00 437.20 +18.70 0 0 0 0
29OCT26 940.00 P 0.00 0.00 0.00 447.20 +18.70 0 0 0 0
29OCT26 950.00 P 0.00 0.00 0.00 457.20 +18.70 0 0 0 0
29OCT26 960.00 P 0.00 0.00 0.00 467.20 +18.70 0 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
27NOV26 310.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
27NOV26 320.00 P 0.00 0.00 0.00 0.07 +0.04 38 0 5 0
27NOV26 330.00 P 0.00 0.00 0.00 0.13 +0.07 38 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 0.23 +0.11 38 0 0 0
27NOV26 350.00 P 1.12 1.12 1.12 0.40 +0.20 38 2 40 +2
27NOV26 360.00 P 0.00 0.00 0.00 0.64 +0.30 38 0 83 0
27NOV26 370.00 P 0.00 0.00 0.00 1.00 +0.46 38 0 3 0
27NOV26 380.00 P 0.00 0.00 0.00 1.50 +0.64 38 0 98 0
27NOV26 390.00 P 2.68 2.68 2.68 2.23 +0.91 38 1 3 +1
27NOV26 400.00 P 3.69 3.69 3.69 3.21 +1.26 38 4 13 +4
27NOV26 410.00 P 5.00 5.00 5.00 4.46 +1.70 38 1 1 +1
27NOV26 420.00 P 5.65 5.70 5.65 6.17 +2.24 39 23 148 +23
27NOV26 430.00 P 7.30 7.30 7.30 8.17 +2.93 39 10 403 +10
27NOV26 440.00 P 8.70 10.23 8.70 10.45 +3.27 39 28 481 +25
27NOV26 450.00 P 11.00 14.00 10.70 13.22 +4.16 38 68 959 +62
27NOV26 460.00 P 13.40 17.38 13.40 16.45 +4.98 38 2 619 0
27NOV26 470.00 P 17.34 21.12 17.34 20.25 +5.91 38 72 324 +17
27NOV26 480.00 P 20.59 25.55 20.59 24.61 +6.61 38 22 195 +3
27NOV26 490.00 P 25.77 31.39 25.77 29.53 +7.88 39 86 892 +15
27NOV26 500.00 P 36.27 36.27 36.27 35.00 +8.89 39 15 2,795 +15
27NOV26 510.00 P 37.98 38.10 37.98 40.68 +9.57 39 20 905 +20
27NOV26 520.00 P 49.00 49.00 49.00 46.83 +10.17 38 10 116 0
27NOV26 530.00 P 0.00 0.00 0.00 53.52 +10.77 38 0 3,576 0
27NOV26 540.00 P 60.00 60.00 60.00 62.45 +13.76 41 10 82 +10
27NOV26 550.00 P 0.00 0.00 0.00 68.19 +12.80 38 0 382 0
27NOV26 560.00 P 0.00 0.00 0.00 75.97 +13.47 38 0 327 0
27NOV26 570.00 P 0.00 0.00 0.00 83.91 +13.89 38 0 723 0
27NOV26 580.00 P 0.00 0.00 0.00 92.61 +14.81 38 0 193 0
27NOV26 590.00 P 108.00 108.00 108.00 104.46 +15.88 44 1 773 0
27NOV26 600.00 P 114.00 114.00 114.00 113.61 +19.25 45 1 270 -1
27NOV26 610.00 P 0.00 0.00 0.00 121.14 +15.80 43 0 838 0
27NOV26 620.00 P 0.00 0.00 0.00 131.42 +17.10 46 0 452 0
27NOV26 630.00 P 0.00 0.00 0.00 139.63 +15.21 43 0 739 0
27NOV26 640.00 P 0.00 0.00 0.00 149.41 +19.09 45 0 152 0
27NOV26 650.00 P 0.00 0.00 0.00 158.89 +19.13 45 0 120 0
27NOV26 660.00 P 0.00 0.00 0.00 167.35 +17.70 38 0 157 0
27NOV26 670.00 P 0.00 0.00 0.00 177.25 +18.27 38 0 15 0
27NOV26 680.00 P 0.00 0.00 0.00 187.20 +18.46 0 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 197.20 +18.61 0 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 207.20 +18.69 0 0 5 0
27NOV26 710.00 P 0.00 0.00 0.00 217.20 +18.70 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 227.20 +18.70 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 237.20 +18.70 0 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 247.20 +18.70 0 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 257.20 +18.70 0 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 267.20 +18.70 0 0 1 0
27NOV26 770.00 P 0.00 0.00 0.00 277.20 +18.70 0 0 1 0
27NOV26 780.00 P 0.00 0.00 0.00 287.20 +18.70 0 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 297.20 +18.70 0 0 0 0
27NOV26 800.00 P 0.00 0.00 0.00 307.20 +18.70 0 0 0 0
27NOV26 810.00 P 0.00 0.00 0.00 317.20 +18.70 0 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 327.20 +18.70 0 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 337.20 +18.70 0 0 0 0
27NOV26 840.00 P 0.00 0.00 0.00 347.20 +18.70 0 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 357.20 +18.70 0 0 0 0
27NOV26 860.00 P 0.00 0.00 0.00 367.20 +18.70 0 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 377.20 +18.70 0 0 0 0
27NOV26 880.00 P 0.00 0.00 0.00 387.20 +18.70 0 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 397.20 +18.70 0 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 407.20 +18.70 0 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 417.20 +18.70 0 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 427.20 +18.70 0 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 437.20 +18.70 0 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 447.20 +18.70 0 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 457.20 +18.70 0 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 467.20 +18.70 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 0.04 +0.03 38 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 0.05 +0.03 38 0 30 0
30DEC26 290.00 P 0.00 0.00 0.00 0.06 +0.03 37 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 0.08 +0.04 37 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 0.11 +0.05 37 0 60 0
30DEC26 310.00 P 0.00 0.00 0.00 0.18 +0.08 37 0 122 0
30DEC26 320.00 P 0.00 0.00 0.00 0.30 +0.13 37 0 62 0
30DEC26 330.00 P 0.00 0.00 0.00 0.49 +0.21 37 0 29 0
30DEC26 340.00 P 0.00 0.00 0.00 0.76 +0.30 37 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 1.13 +0.44 37 0 41 0
30DEC26 360.00 P 2.60 2.60 2.60 1.63 +0.62 37 5 75 +5
30DEC26 370.00 P 0.00 0.00 0.00 2.34 +0.84 37 0 14 0
30DEC26 380.00 P 3.97 4.15 3.97 3.23 +1.11 37 12 639 0
30DEC26 390.00 P 0.00 0.00 0.00 4.29 +1.43 37 0 235 0
30DEC26 400.00 P 4.90 6.64 4.90 5.93 +2.01 38 11 2,041 +1
30DEC26 410.00 P 8.50 8.50 8.50 7.45 +2.26 37 1 51 0
30DEC26 420.00 P 0.00 0.00 0.00 9.72 +3.06 38 0 63 0
30DEC26 430.00 P 10.10 12.50 10.10 12.20 +3.61 38 9 363 +6
30DEC26 440.00 P 15.85 15.85 15.85 14.74 +4.00 37 15 904 -15
30DEC26 450.00 P 18.90 19.27 18.90 17.92 +4.83 37 2 1,063 +1
30DEC26 460.00 P 21.39 21.39 21.39 21.39 +5.43 37 5 1,025 +5
30DEC26 470.00 P 22.00 27.33 22.00 25.68 +6.41 37 78 400 +62
30DEC26 480.00 P 27.30 32.41 27.30 30.49 +7.46 38 55 418 +38
30DEC26 490.00 P 37.75 37.75 34.55 35.29 +8.10 38 47 1,010 +7
30DEC26 500.00 P 40.81 42.90 40.05 40.78 +8.86 38 284 578 +146
30DEC26 510.00 P 43.22 45.81 43.22 46.69 +9.64 38 31 2,605 +30
30DEC26 520.00 P 53.12 53.12 53.12 53.12 +10.52 38 1 564 0
30DEC26 530.00 P 0.00 0.00 0.00 58.60 +10.03 37 0 743 0
30DEC26 540.00 P 63.00 63.00 63.00 67.52 +13.25 39 5 1,275 +5
30DEC26 550.00 P 0.00 0.00 0.00 72.71 +12.02 37 0 259 0
30DEC26 560.00 P 0.00 0.00 0.00 82.69 +13.03 40 0 4,900 0
30DEC26 570.00 P 0.00 0.00 0.00 90.20 +13.18 40 0 437 0
30DEC26 580.00 P 0.00 0.00 0.00 99.05 +14.29 41 0 5,807 0
30DEC26 590.00 P 0.00 0.00 0.00 107.42 +14.62 41 0 415 0
30DEC26 600.00 P 0.00 0.00 0.00 116.43 +15.40 42 0 5,087 0
30DEC26 610.00 P 0.00 0.00 0.00 124.77 +18.32 42 0 120 0
30DEC26 620.00 P 0.00 0.00 0.00 132.24 +13.93 40 0 761 0
30DEC26 630.00 P 0.00 0.00 0.00 139.95 +12.81 37 0 218 0
30DEC26 640.00 P 0.00 0.00 0.00 149.41 +14.34 38 0 899 0
30DEC26 650.00 P 0.00 0.00 0.00 160.45 +15.97 42 0 1,088 0
30DEC26 660.00 P 0.00 0.00 0.00 168.16 +17.30 37 0 395 0
30DEC26 670.00 P 0.00 0.00 0.00 177.77 +17.60 37 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 187.52 +17.83 37 0 86 0
30DEC26 690.00 P 0.00 0.00 0.00 197.34 +18.07 37 0 76 0
30DEC26 700.00 P 0.00 0.00 0.00 207.23 +18.29 37 0 83 0
30DEC26 710.00 P 0.00 0.00 0.00 217.20 +18.46 0 0 46 0
30DEC26 720.00 P 0.00 0.00 0.00 227.20 +18.61 0 0 123 0
30DEC26 730.00 P 0.00 0.00 0.00 237.20 +18.70 0 0 19 0
30DEC26 740.00 P 0.00 0.00 0.00 247.20 +18.70 0 0 0 -2
30DEC26 750.00 P 0.00 0.00 0.00 257.20 +18.70 0 0 31 -75
30DEC26 760.00 P 0.00 0.00 0.00 267.20 +18.70 0 0 39 0
30DEC26 770.00 P 0.00 0.00 0.00 277.20 +18.70 0 0 20 0
30DEC26 780.00 P 0.00 0.00 0.00 287.20 +18.70 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 297.20 +18.70 0 0 15 0
30DEC26 800.00 P 0.00 0.00 0.00 307.20 +18.70 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 317.20 +18.70 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 327.20 +18.70 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 337.20 +18.70 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 347.20 +18.70 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 357.20 +18.70 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 367.20 +18.70 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 377.20 +18.70 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 387.20 +18.70 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 397.20 +18.70 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 407.20 +18.70 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 417.20 +18.70 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 427.20 +18.70 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 437.20 +18.70 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 447.20 +18.70 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 457.20 +18.70 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 467.20 +18.70 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 477.20 +18.70 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 487.20 +18.70 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 497.20 +18.70 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 507.20 +18.70 0 0 0 0
30MAR27 250.00 P 0.44 0.44 0.44 0.12 +0.04 36 30 30 +30
30MAR27 255.00 P 0.53 0.64 0.53 0.16 +0.06 37 130 130 +130
30MAR27 260.00 P 0.00 0.00 0.00 0.19 +0.06 36 0 30 0
30MAR27 265.00 P 0.00 0.00 0.00 0.25 +0.08 36 0 90 0
30MAR27 270.00 P 0.00 0.00 0.00 0.31 +0.10 36 0 154 0
30MAR27 275.00 P 0.00 0.00 0.00 0.37 +0.10 36 0 150 0
30MAR27 280.00 P 0.00 0.00 0.00 0.47 +0.14 36 0 30 0
30MAR27 285.00 P 0.00 0.00 0.00 0.58 +0.18 36 0 4 0
30MAR27 290.00 P 0.00 0.00 0.00 0.68 +0.18 36 0 0 0
30MAR27 295.00 P 1.47 1.47 1.47 0.84 +0.24 36 30 30 +30
30MAR27 300.00 P 0.00 0.00 0.00 1.01 +0.30 36 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 1.41 +0.37 36 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 1.92 +0.50 36 0 75 0
30MAR27 330.00 P 0.00 0.00 0.00 2.61 +0.67 36 0 66 0
30MAR27 340.00 P 0.00 0.00 0.00 3.38 +0.79 36 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 4.45 +1.10 36 0 320 0
30MAR27 360.00 P 0.00 0.00 0.00 5.60 +1.24 36 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 7.11 +1.66 36 0 76 0
30MAR27 380.00 P 0.00 0.00 0.00 8.72 +1.82 36 0 100 0
30MAR27 390.00 P 0.00 0.00 0.00 10.74 +2.33 36 0 307 0
30MAR27 400.00 P 12.00 13.65 12.00 12.47 +2.44 36 11 1,826 +11
30MAR27 410.00 P 0.00 0.00 0.00 15.49 +3.12 36 0 187 0
30MAR27 420.00 P 0.00 0.00 0.00 18.14 +3.77 36 0 195 0
30MAR27 430.00 P 0.00 0.00 0.00 21.25 +4.32 36 0 378 0
30MAR27 440.00 P 25.41 26.36 25.11 24.68 +4.90 36 28 1,514 0
30MAR27 450.00 P 29.35 30.33 28.25 28.52 +5.46 36 35 2,549 +35
30MAR27 460.00 P 33.89 33.89 32.49 32.62 +6.01 36 41 247 0
30MAR27 470.00 P 0.00 0.00 0.00 37.13 +6.62 36 0 89 0
30MAR27 480.00 P 0.00 0.00 0.00 41.99 +7.23 36 0 107 0
30MAR27 490.00 P 47.80 47.80 47.80 47.19 +7.83 37 1 93 +1
30MAR27 500.00 P 52.63 55.00 51.63 52.71 +8.41 37 304 1,391 +180
30MAR27 510.00 P 0.00 0.00 0.00 58.53 +8.97 37 0 59 0
30MAR27 520.00 P 0.00 0.00 0.00 64.32 +9.19 37 0 842 0
30MAR27 530.00 P 0.00 0.00 0.00 70.47 +9.48 37 0 558 0
30MAR27 540.00 P 0.00 0.00 0.00 77.66 +10.86 37 0 1,859 0
30MAR27 550.00 P 0.00 0.00 0.00 84.39 +9.05 37 0 1,521 0
30MAR27 560.00 P 0.00 0.00 0.00 91.09 +9.07 37 0 139 0
30MAR27 570.00 P 0.00 0.00 0.00 100.58 +11.73 38 0 74 0
30MAR27 580.00 P 0.00 0.00 0.00 106.72 +10.88 38 0 419 0
30MAR27 590.00 P 0.00 0.00 0.00 113.17 +9.92 36 0 383 0
30MAR27 600.00 P 0.00 0.00 0.00 123.20 +11.99 38 0 1,120 0
30MAR27 610.00 P 0.00 0.00 0.00 129.09 +13.28 36 0 393 0
30MAR27 620.00 P 0.00 0.00 0.00 137.51 +13.82 36 0 712 0
30MAR27 630.00 P 0.00 0.00 0.00 149.61 +14.03 40 0 1,052 0
30MAR27 640.00 P 0.00 0.00 0.00 154.51 +14.57 36 0 726 0
30MAR27 650.00 P 0.00 0.00 0.00 163.36 +14.97 36 0 651 0
30MAR27 660.00 P 0.00 0.00 0.00 172.31 +12.73 36 0 675 0
30MAR27 670.00 P 0.00 0.00 0.00 181.31 +15.75 36 0 113 0
30MAR27 680.00 P 0.00 0.00 0.00 190.46 +15.98 36 0 87 0
30MAR27 690.00 P 0.00 0.00 0.00 199.78 +16.34 36 0 11 0
30MAR27 700.00 P 0.00 0.00 0.00 209.16 +16.69 36 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 218.61 +16.91 36 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 228.19 +17.15 36 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 237.86 +17.43 36 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 247.58 +17.69 36 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 257.38 +17.89 36 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 267.26 +18.09 36 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 277.20 +18.31 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 287.20 +18.50 0 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 297.20 +18.63 0 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 307.20 +18.70 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 317.20 +18.70 0 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 327.20 +18.70 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 337.20 +18.70 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 347.20 +18.70 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 357.20 +18.70 0 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 367.20 +18.70 0 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 377.20 +18.70 0 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 387.20 +18.70 0 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 397.20 +18.70 0 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 407.20 +18.70 0 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 417.20 +18.70 0 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 427.20 +18.70 0 0 0 0
30MAR27 930.00 P 0.00 0.00 0.00 437.20 +18.70 0 0 0 0
30MAR27 940.00 P 0.00 0.00 0.00 447.20 +18.70 0 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 457.20 +18.70 0 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 467.20 +18.70 0 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 0.69 +0.23 37 0 105 0
29JUN27 255.00 P 0.00 0.00 0.00 0.82 +0.25 37 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 0.99 +0.32 37 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 1.16 +0.37 37 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 1.34 +0.38 37 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 1.60 +0.47 37 0 146 0
29JUN27 280.00 P 0.00 0.00 0.00 1.86 +0.56 37 0 97 0
29JUN27 285.00 P 0.00 0.00 0.00 2.13 +0.61 37 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 2.45 +0.67 37 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 2.84 +0.79 37 0 1 0
29JUN27 300.00 P 0.00 0.00 0.00 3.22 +0.91 37 0 272 0
29JUN27 310.00 P 0.00 0.00 0.00 4.10 +1.03 37 0 15 0
29JUN27 320.00 P 0.00 0.00 0.00 5.22 +1.38 37 0 91 0
29JUN27 330.00 P 0.00 0.00 0.00 6.43 +1.50 37 0 200 0
29JUN27 340.00 P 0.00 0.00 0.00 7.97 +1.93 37 0 120 0
29JUN27 350.00 P 0.00 0.00 0.00 9.55 +2.05 37 0 284 0
29JUN27 360.00 P 0.00 0.00 0.00 11.60 +2.56 37 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 13.67 +2.80 37 0 1 0
29JUN27 380.00 P 0.00 0.00 0.00 16.17 +3.24 37 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 18.85 +3.76 37 0 194 0
29JUN27 400.00 P 20.00 20.00 20.00 21.69 +3.94 37 1 95 +1
29JUN27 410.00 P 0.00 0.00 0.00 25.05 +4.62 37 0 0 0
29JUN27 420.00 P 29.99 29.99 29.99 28.61 +5.10 37 1 17 +1
29JUN27 430.00 P 33.81 33.83 32.21 32.36 +5.16 37 154 154 +154
29JUN27 440.00 P 37.96 37.96 37.95 36.10 +6.76 36 14 17 +14
29JUN27 450.00 P 42.05 42.05 41.98 39.28 +6.06 36 11 24 +9
29JUN27 460.00 P 0.00 0.00 0.00 44.92 +7.55 36 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 49.76 +8.01 36 0 15 0
29JUN27 480.00 P 0.00 0.00 0.00 54.89 +7.99 37 0 55 0
29JUN27 490.00 P 0.00 0.00 0.00 60.30 +8.20 36 0 25 0
29JUN27 500.00 P 0.00 0.00 0.00 65.96 +8.56 36 1 2,091 0
29JUN27 510.00 P 0.00 0.00 0.00 70.68 +7.91 36 0 111 0
29JUN27 520.00 P 0.00 0.00 0.00 78.09 +10.58 37 0 19 0
29JUN27 530.00 P 0.00 0.00 0.00 84.39 +9.06 37 0 60 0
29JUN27 540.00 P 0.00 0.00 0.00 90.85 +9.16 37 0 11 0
29JUN27 550.00 P 0.00 0.00 0.00 97.38 +10.77 37 0 114 0
29JUN27 560.00 P 0.00 0.00 0.00 104.50 +11.43 37 0 159 0
29JUN27 570.00 P 0.00 0.00 0.00 111.65 +12.08 37 0 81 0
29JUN27 580.00 P 0.00 0.00 0.00 118.83 +12.17 37 0 142 0
29JUN27 590.00 P 0.00 0.00 0.00 126.22 +12.42 37 0 51 0
29JUN27 600.00 P 0.00 0.00 0.00 133.98 +13.01 37 0 105 0
29JUN27 610.00 P 0.00 0.00 0.00 141.76 +13.49 37 0 40 0
29JUN27 620.00 P 0.00 0.00 0.00 149.56 +13.54 37 0 85 0
29JUN27 630.00 P 0.00 0.00 0.00 157.58 +13.79 37 0 126 0
29JUN27 640.00 P 0.00 0.00 0.00 165.87 +14.29 37 0 51 0
29JUN27 650.00 P 0.00 0.00 0.00 174.18 +14.70 37 0 52 0
29JUN27 660.00 P 0.00 0.00 0.00 182.51 +14.75 37 0 28 0
29JUN27 670.00 P 0.00 0.00 0.00 190.95 +14.89 37 0 17 0
29JUN27 680.00 P 0.00 0.00 0.00 199.67 +15.29 37 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 208.40 +15.67 37 0 7 0
29JUN27 700.00 P 0.00 0.00 0.00 217.16 +15.77 37 1 17 +1
29JUN27 710.00 P 0.00 0.00 0.00 225.93 +15.82 37 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 234.92 +16.06 37 0 29 0
29JUN27 730.00 P 0.00 0.00 0.00 243.99 +16.37 37 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 253.08 +16.60 37 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 262.19 +16.64 37 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 271.33 +16.70 37 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 280.67 +16.94 37 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 290.05 +17.19 37 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 299.46 +17.35 37 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 308.91 +17.42 37 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 318.42 +17.52 37 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 328.07 +17.72 37 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 337.77 +17.92 37 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 347.52 +18.09 37 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 357.35 +18.21 37 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 367.20 +18.33 0 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 377.20 +18.50 0 0 1 0
29JUN27 880.00 P 0.00 0.00 0.00 387.20 +18.67 0 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 397.20 +18.70 0 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 407.20 +18.70 0 0 0 0
29JUN27 910.00 P 0.00 0.00 0.00 417.20 +18.70 0 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 427.20 +18.70 0 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 437.20 +18.70 0 0 0 0
29JUN27 940.00 P 0.00 0.00 0.00 447.20 +18.70 0 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 457.20 +18.70 0 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 467.20 +18.70 0 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 1.64 +0.53 37 0 9 0
29SEP27 255.00 P 0.00 0.00 0.00 1.91 +0.63 37 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 2.18 +0.72 37 0 12 0
29SEP27 265.00 P 0.00 0.00 0.00 2.45 +0.72 37 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 2.85 +0.86 37 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 3.24 +0.98 37 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 3.64 +1.10 37 0 8 0
29SEP27 285.00 P 0.00 0.00 0.00 4.05 +1.12 37 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 4.59 +1.26 37 0 1 0
29SEP27 295.00 P 0.00 0.00 0.00 5.15 +1.43 37 0 61 0
29SEP27 300.00 P 0.00 0.00 0.00 5.72 +1.60 37 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 6.95 +1.73 37 0 1 0
29SEP27 320.00 P 0.00 0.00 0.00 8.52 +2.17 37 0 1 0
29SEP27 330.00 P 0.00 0.00 0.00 10.10 +2.35 37 0 28 0
29SEP27 340.00 P 0.00 0.00 0.00 12.09 +2.78 37 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 14.19 +3.22 37 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 16.43 +3.38 37 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 19.15 +4.01 37 0 5 0
29SEP27 380.00 P 0.00 0.00 0.00 21.87 +4.30 37 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 24.91 +4.65 37 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 28.32 +5.34 37 0 208 0
29SEP27 410.00 P 0.00 0.00 0.00 31.75 +5.58 37 0 0 0
29SEP27 420.00 P 34.50 34.50 34.50 34.86 +5.29 36 1 15 0
29SEP27 430.00 P 33.54 40.73 33.54 38.67 +5.68 36 3 10 +3
29SEP27 440.00 P 0.00 0.00 0.00 43.03 +5.04 36 0 2 0
29SEP27 450.00 P 0.00 0.00 0.00 47.51 +5.90 36 0 7 0
29SEP27 460.00 P 0.00 0.00 0.00 52.24 +5.68 36 0 1 0
29SEP27 470.00 P 0.00 0.00 0.00 57.23 +6.51 36 0 2 0
29SEP27 480.00 P 0.00 0.00 0.00 62.48 +6.97 36 0 19 0
29SEP27 490.00 P 0.00 0.00 0.00 68.61 +8.04 37 0 2 0
29SEP27 500.00 P 0.00 0.00 0.00 72.23 +8.13 36 0 65 0
29SEP27 510.00 P 0.00 0.00 0.00 80.34 +12.08 37 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 85.80 +8.50 37 0 62 0
29SEP27 530.00 P 0.00 0.00 0.00 92.53 +11.47 37 0 110 0
29SEP27 540.00 P 0.00 0.00 0.00 99.05 +9.22 37 0 201 0
29SEP27 550.00 P 0.00 0.00 0.00 105.60 +11.64 37 0 261 0
29SEP27 560.00 P 0.00 0.00 0.00 112.21 +11.76 37 0 3 0
29SEP27 570.00 P 0.00 0.00 0.00 119.33 +12.34 37 0 2 0
29SEP27 580.00 P 0.00 0.00 0.00 126.55 +12.97 37 0 1 0
29SEP27 590.00 P 0.00 0.00 0.00 133.80 +13.09 37 0 6 0
29SEP27 600.00 P 0.00 0.00 0.00 141.10 +13.19 37 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 148.67 +13.53 37 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 156.51 +14.09 37 0 1 0
29SEP27 630.00 P 0.00 0.00 0.00 164.36 +14.38 37 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 172.25 +14.45 37 0 1 0
29SEP27 650.00 P 0.00 0.00 0.00 180.19 +14.55 37 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 188.46 +14.95 37 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 196.83 +15.40 37 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 205.22 +15.54 37 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 213.63 +15.60 37 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 222.09 +15.68 37 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 230.79 +15.98 37 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 239.59 +16.33 37 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 248.40 +16.47 37 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 257.23 +16.52 37 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 266.10 +16.58 37 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 275.05 +16.71 37 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 284.18 +16.98 37 0 0 0
29SEP27 780.00 P 0.00 0.00 0.00 293.33 +17.20 37 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 302.50 +17.24 37 0 0 0
29SEP27 800.00 P 0.00 0.00 0.00 311.70 +17.29 37 0 0 0
29SEP27 810.00 P 0.00 0.00 0.00 320.95 +17.37 37 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 330.28 +17.49 37 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 339.73 +17.68 37 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 349.23 +17.86 37 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 358.75 +17.90 37 0 0 0
29SEP27 860.00 P 0.00 0.00 0.00 368.34 +17.99 37 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 377.97 +18.08 37 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 387.65 +18.15 37 0 0 0
29SEP27 890.00 P 0.00 0.00 0.00 397.48 +18.34 37 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 407.32 +18.44 37 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 417.20 +18.49 0 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 427.20 +18.66 0 0 0 0
TOTAL PUT 6,894 129,964 +2,461
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$ 3.345
29SEP26 2.50 C 0.00 0.00 0.00 0.87 -0.05 181 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.77 -0.05 162 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.67 -0.05 143 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.56 -0.06 107 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.46 -0.06 91 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.36 -0.05 74 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.25 -0.06 41 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.15 -0.06 27 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.07 -0.04 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.02 -0.02 26 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 35 0 860 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 49 0 55 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 62 0 70 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 74 0 111 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 85 0 633 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 96 0 262 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 106 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 116 0 440 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 125 0 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 134 0 1,738 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 143 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 159 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 167 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 174 0 830 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 182 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 199 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 215 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 231 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 245 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 259 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 272 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 284 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 296 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 307 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 318 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 329 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.87 -0.05 64 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.77 -0.05 57 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.67 -0.05 50 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.57 -0.05 43 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.47 -0.05 36 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.37 -0.05 29 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.27 -0.06 23 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.18 -0.06 19 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.11 -0.05 19 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.06 -0.04 19 0 60 0
29OCT26 3.50 C 0.00 0.00 0.00 0.03 -0.02 19 0 414 0
29OCT26 3.60 C 0.00 0.00 0.00 0.02 -0.01 22 0 251 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 -0.01 23 0 39 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 27 0 36 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 32 0 428 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 39 0 90 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 43 0 50 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.87 -0.05 43 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.78 -0.05 44 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.68 -0.05 39 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.58 -0.05 33 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.48 -0.05 28 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.38 -0.06 23 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.29 -0.05 21 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.21 -0.05 20 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.15 -0.04 20 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.10 -0.03 20 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.06 -0.02 20 0 5 0
27NOV26 3.60 C 0.00 0.00 0.00 0.04 -0.01 21 0 60 0
27NOV26 3.70 C 0.00 0.00 0.00 0.02 -0.01 20 0 534 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 -0.01 20 0 870 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 23 0 440 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 26 0 35 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 31 0 425 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.88 -0.05 37 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.78 -0.05 33 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.68 -0.05 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.58 -0.05 24 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.49 -0.05 24 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.40 -0.05 22 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.32 -0.04 22 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.25 -0.03 22 0 15 0
30DEC26 3.30 C 0.20 0.20 0.20 0.18 -0.04 20 3 28 +3
30DEC26 3.40 C 0.00 0.00 0.00 0.13 -0.04 20 0 26 0
30DEC26 3.50 C 0.09 0.09 0.09 0.09 -0.03 20 4 1,530 0
30DEC26 3.60 C 0.00 0.00 0.00 0.06 -0.02 20 0 577 0
30DEC26 3.70 C 0.00 0.00 0.00 0.04 -0.02 20 0 386 0
30DEC26 3.80 C 0.00 0.00 0.00 0.03 -0.01 21 0 123 0
30DEC26 3.90 C 0.00 0.00 0.00 0.02 -0.01 22 0 1,218 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 630 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 23 0 1,760 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 25 0 132 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 27 0 90 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 660 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 31 0 405 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 39 0 78 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 40 0 669 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 44 0 1,370 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 48 0 5,200 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 55 0 769 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 58 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 66 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.89 -0.05 23 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.80 -0.05 24 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.71 -0.04 24 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.62 -0.04 23 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.53 -0.04 22 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.45 -0.04 21 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.38 -0.03 22 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.31 -0.03 21 0 10 0
30MAR27 3.30 C 0.00 0.00 0.00 0.24 -0.04 20 0 60 0
30MAR27 3.40 C 0.00 0.00 0.00 0.19 -0.03 20 0 75 0
30MAR27 3.50 C 0.00 0.00 0.00 0.15 -0.02 20 0 75 0
30MAR27 3.60 C 0.00 0.00 0.00 0.11 -0.02 19 0 15 0
30MAR27 3.70 C 0.00 0.00 0.00 0.09 -0.01 20 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 6 0
30MAR27 4.10 C 0.00 0.00 0.00 0.03 -0.01 21 0 120 0
30MAR27 4.20 C 0.00 0.00 0.00 0.02 -0.01 21 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 -0.01 19 0 500 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 21 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 22 0 230 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 23 0 567 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 25 0 978 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 33 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 211 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 31 0 428 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 36 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.92 -0.05 24 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.83 -0.05 23 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.74 -0.05 22 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.65 -0.05 21 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.57 -0.04 21 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.50 -0.04 21 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.43 -0.03 21 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.36 -0.04 20 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.31 -0.03 21 0 10 0
29JUN27 3.40 C 0.00 0.00 0.00 0.26 -0.03 21 0 16 0
29JUN27 3.50 C 0.00 0.00 0.00 0.21 -0.03 20 0 100 0
29JUN27 3.60 C 0.00 0.00 0.00 0.17 -0.03 20 0 361 0
29JUN27 3.70 C 0.00 0.00 0.00 0.14 -0.03 20 0 260 0
29JUN27 3.80 C 0.00 0.00 0.00 0.12 -0.03 21 0 115 0
29JUN27 3.90 C 0.00 0.00 0.00 0.09 -0.03 20 0 54 0
29JUN27 4.00 C 0.00 0.00 0.00 0.08 -0.01 21 0 1,950 0
29JUN27 4.10 C 0.00 0.00 0.00 0.07 -0.01 22 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.05 -0.02 21 0 256 0
29JUN27 4.30 C 0.00 0.00 0.00 0.04 -0.01 21 0 520 0
29JUN27 4.40 C 0.00 0.00 0.00 0.03 -0.01 21 0 32 0
29JUN27 4.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 5 0
29JUN27 4.60 C 0.03 0.03 0.03 0.01 -0.01 19 10 870 +10
29JUN27 4.70 C 0.00 0.00 0.00 0.01 0.00 20 0 1,667 0
29JUN27 4.80 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.01 0.00 22 0 320 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 0.00 23 0 801 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 25 0 1,856 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 440 0
29SEP27 2.50 C 0.00 0.00 0.00 0.93 -0.05 27 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.84 -0.05 26 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.75 -0.05 25 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.66 -0.05 23 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.57 -0.06 21 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.50 -0.05 22 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.43 -0.04 22 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.36 -0.04 21 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.31 -0.03 21 0 50 0
29SEP27 3.40 C 0.00 0.00 0.00 0.26 -0.03 21 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.21 -0.03 21 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.17 -0.03 20 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.14 -0.03 21 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.12 -0.03 21 0 3 0
29SEP27 3.90 C 0.00 0.00 0.00 0.09 -0.03 20 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.08 -0.01 21 0 270 0
29SEP27 4.10 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
TOTAL CALL 17 44,799 +13
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 52 0 161 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.02 +0.01 24 0 40 0
29SEP26 3.40 P 0.04 0.05 0.04 0.07 +0.04 23 68 372 +68
29SEP26 3.50 P 0.14 0.14 0.14 0.16 +0.06 30 20 155 0
29SEP26 3.60 P 0.00 0.00 0.00 0.26 +0.06 43 0 650 0
29SEP26 3.70 P 0.00 0.00 0.00 0.36 +0.06 55 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.46 +0.06 66 0 300 0
29SEP26 3.90 P 0.00 0.00 0.00 0.56 +0.06 77 0 30 0
29SEP26 4.00 P 0.00 0.00 0.00 0.66 +0.06 87 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 0.76 +0.06 97 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.86 +0.06 106 0 30 0
29SEP26 4.30 P 0.00 0.00 0.00 0.96 +0.06 114 0 50 0
29SEP26 4.40 P 0.00 0.00 0.00 1.06 +0.06 123 0 145 0
29SEP26 4.50 P 0.00 0.00 0.00 1.16 +0.06 131 0 90 0
29SEP26 4.60 P 0.00 0.00 0.00 1.26 +0.06 139 0 60 0
29SEP26 4.70 P 0.00 0.00 0.00 1.36 +0.06 147 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.46 +0.06 154 0 28 0
29SEP26 4.90 P 0.00 0.00 0.00 1.56 +0.06 162 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.66 +0.06 168 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.91 +0.06 185 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 2.16 +0.06 200 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 2.41 +0.06 215 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.66 +0.06 230 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.91 +0.06 243 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.16 +0.06 256 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.41 +0.06 268 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.66 +0.06 279 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.91 +0.06 290 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.16 +0.06 301 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.41 +0.06 311 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.03 +0.01 21 0 600 0
29OCT26 3.30 P 0.05 0.05 0.05 0.05 +0.01 17 1 337 +1
29OCT26 3.40 P 0.00 0.00 0.00 0.10 +0.02 17 0 166 0
29OCT26 3.50 P 0.16 0.16 0.16 0.17 +0.03 17 10 132 +10
29OCT26 3.60 P 0.00 0.00 0.00 0.26 +0.05 18 0 1,275 0
29OCT26 3.70 P 0.00 0.00 0.00 0.36 +0.05 23 0 455 0
29OCT26 3.80 P 0.00 0.00 0.00 0.46 +0.06 28 0 136 0
29OCT26 3.90 P 0.55 0.55 0.55 0.56 +0.06 32 2 25 -2
29OCT26 4.00 P 0.00 0.00 0.00 0.66 +0.06 36 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.76 +0.06 40 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.86 +0.06 44 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.96 +0.06 48 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.06 +0.06 51 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.16 +0.06 55 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.26 +0.06 58 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.36 +0.06 61 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.46 +0.06 64 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
27NOV26 3.30 P 0.08 0.08 0.08 0.08 +0.02 19 10 556 +10
27NOV26 3.40 P 0.00 0.00 0.00 0.13 +0.03 19 0 110 0
27NOV26 3.50 P 0.00 0.00 0.00 0.19 +0.03 18 0 8 0
27NOV26 3.60 P 0.00 0.00 0.00 0.27 +0.03 18 0 56 0
27NOV26 3.70 P 0.00 0.00 0.00 0.36 +0.05 19 0 610 0
27NOV26 3.80 P 0.00 0.00 0.00 0.46 +0.06 22 0 61 0
27NOV26 3.90 P 0.00 0.00 0.00 0.56 +0.06 26 0 525 0
27NOV26 4.00 P 0.00 0.00 0.00 0.66 +0.06 29 0 612 0
27NOV26 4.10 P 0.00 0.00 0.00 0.76 +0.06 32 0 90 0
27NOV26 4.20 P 0.00 0.00 0.00 0.86 +0.06 35 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.96 +0.06 38 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.06 +0.06 40 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.16 +0.06 43 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.26 +0.06 45 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.36 +0.06 48 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.46 +0.06 50 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 +0.01 22 0 600 0
30DEC26 3.20 P 0.05 0.05 0.05 0.07 +0.01 20 15 451 0
30DEC26 3.30 P 0.00 0.00 0.00 0.11 +0.02 20 0 33 0
30DEC26 3.40 P 0.15 0.15 0.15 0.16 +0.03 20 22 93 +22
30DEC26 3.50 P 0.00 0.00 0.00 0.23 +0.04 22 0 1,139 0
30DEC26 3.60 P 0.00 0.00 0.00 0.30 +0.04 21 0 1,874 0
30DEC26 3.70 P 0.00 0.00 0.00 0.38 +0.04 21 0 450 0
30DEC26 3.80 P 0.00 0.00 0.00 0.47 +0.04 22 0 259 0
30DEC26 3.90 P 0.00 0.00 0.00 0.57 +0.05 26 0 1,072 0
30DEC26 4.00 P 0.00 0.00 0.00 0.66 +0.05 25 0 326 0
30DEC26 4.10 P 0.00 0.00 0.00 0.76 +0.05 27 0 721 0
30DEC26 4.20 P 0.00 0.00 0.00 0.86 +0.05 30 0 125 0
30DEC26 4.30 P 0.00 0.00 0.00 0.96 +0.06 32 0 170 0
30DEC26 4.40 P 0.00 0.00 0.00 1.06 +0.06 35 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.16 +0.06 37 0 365 0
30DEC26 4.60 P 0.00 0.00 0.00 1.26 +0.06 39 0 120 0
30DEC26 4.70 P 0.00 0.00 0.00 1.36 +0.06 41 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.46 +0.06 43 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.56 +0.06 45 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.66 +0.06 47 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.91 +0.06 51 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.16 +0.06 56 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.41 +0.06 60 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.66 +0.06 64 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.91 +0.06 67 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.16 +0.06 71 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.41 +0.06 74 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.66 +0.06 77 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.91 +0.06 80 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.16 +0.06 83 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.11 +0.02 20 0 340 0
30MAR27 3.30 P 0.00 0.00 0.00 0.15 +0.02 20 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.20 +0.02 20 0 630 0
30MAR27 3.50 P 0.00 0.00 0.00 0.26 +0.03 20 0 920 0
30MAR27 3.60 P 0.00 0.00 0.00 0.33 +0.03 20 0 429 0
30MAR27 3.70 P 0.00 0.00 0.00 0.41 +0.04 21 0 255 0
30MAR27 3.80 P 0.00 0.00 0.00 0.49 +0.04 21 0 273 0
30MAR27 3.90 P 0.00 0.00 0.00 0.58 +0.05 22 0 195 0
30MAR27 4.00 P 0.00 0.00 0.00 0.67 +0.04 23 0 69 0
30MAR27 4.10 P 0.00 0.00 0.00 0.76 +0.04 22 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.86 +0.05 24 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.96 +0.05 26 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 1.06 +0.06 28 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 1.16 +0.06 30 0 133 0
30MAR27 4.60 P 0.00 0.00 0.00 1.26 +0.06 31 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 1.36 +0.06 33 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.46 +0.06 34 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.56 +0.06 36 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.66 +0.06 37 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.91 +0.06 41 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.16 +0.06 44 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.41 +0.06 47 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.66 +0.06 51 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.91 +0.06 53 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.16 +0.06 56 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.41 +0.06 59 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.66 +0.06 61 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.91 +0.06 63 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.16 +0.06 66 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.05 +0.01 22 0 10 0
29JUN27 2.90 P 0.00 0.00 0.00 0.07 +0.01 22 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.08 0.00 20 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.12 +0.01 21 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.16 +0.02 22 0 207 0
29JUN27 3.30 P 0.00 0.00 0.00 0.20 +0.02 21 0 245 0
29JUN27 3.40 P 0.00 0.00 0.00 0.25 +0.02 21 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.31 +0.02 22 0 707 0
29JUN27 3.60 P 0.00 0.00 0.00 0.37 +0.02 21 0 360 0
29JUN27 3.70 P 0.00 0.00 0.00 0.44 +0.03 21 0 801 0
29JUN27 3.80 P 0.00 0.00 0.00 0.53 +0.05 23 0 65 0
29JUN27 3.90 P 0.00 0.00 0.00 0.60 +0.03 22 0 110 0
29JUN27 4.00 P 0.00 0.00 0.00 0.69 +0.04 23 0 105 0
29JUN27 4.10 P 0.00 0.00 0.00 0.78 +0.05 24 0 16 0
29JUN27 4.20 P 0.00 0.00 0.00 0.86 +0.04 21 0 1 0
29JUN27 4.30 P 0.00 0.00 0.00 0.96 +0.04 23 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.06 +0.05 25 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.16 +0.06 26 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.26 +0.06 28 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.36 +0.06 29 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.46 +0.06 30 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.56 +0.06 32 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.66 +0.06 33 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 1.91 +0.06 36 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.16 +0.06 39 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.09 +0.01 20 0 425 0
29SEP27 2.90 P 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.15 0.00 19 0 10 0
29SEP27 3.10 P 0.00 0.00 0.00 0.19 +0.01 19 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.23 +0.01 18 0 0 0
29SEP27 3.30 P 0.25 0.25 0.25 0.29 +0.02 18 3 9 +3
29SEP27 3.40 P 0.00 0.00 0.00 0.35 +0.02 18 0 6 0
29SEP27 3.50 P 0.00 0.00 0.00 0.41 +0.02 18 0 90 0
29SEP27 3.60 P 0.00 0.00 0.00 0.48 +0.02 17 0 15 0
29SEP27 3.70 P 0.00 0.00 0.00 0.56 +0.03 18 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.63 +0.03 16 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.72 +0.04 17 0 90 0
29SEP27 4.00 P 0.00 0.00 0.00 0.80 +0.04 15 0 535 0
29SEP27 4.10 P 0.00 0.00 0.00 0.88 +0.04 0 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.97 +0.04 0 0 10 0
29SEP27 4.30 P 0.00 0.00 0.00 1.06 +0.04 0 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.15 +0.04 0 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.24 +0.04 0 0 0 0
TOTAL PUT 151 23,890 +112
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$ 10.520
29SEP26 7.00 C 0.00 0.00 0.00 3.56 +0.07 204 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.28 +0.04 144 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.04 +0.05 151 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.79 +0.05 138 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.56 +0.07 146 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.31 +0.07 133 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.04 +0.05 101 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.77 +0.03 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.52 +0.03 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.27 +0.03 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.02 +0.02 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.78 +0.03 36 0 0 0
29SEP26 10.00 C 0.52 0.52 0.52 0.54 +0.02 32 2 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.16 -0.01 30 0 40 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 188 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 332 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 60 0 209 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 75 0 368 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 89 0 2,702 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 102 0 4,365 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 115 0 91 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 126 0 158 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 137 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 148 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 158 0 70 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 168 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 177 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 186 0 3 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 195 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 203 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 211 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 219 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 3.04 +0.03 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.79 +0.03 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.56 +0.04 48 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.31 +0.04 43 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.08 +0.03 45 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.84 +0.03 42 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.57 +0.02 32 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.34 +0.02 32 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.12 +0.01 31 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.92 +0.01 32 0 15 0
29OCT26 10.00 C 0.00 0.00 0.00 0.74 +0.01 32 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.44 0.00 31 0 100 0
29OCT26 11.00 C 0.00 0.00 0.00 0.24 0.00 32 0 46 0
29OCT26 11.50 C 0.00 0.00 0.00 0.12 -0.01 32 0 180 0
29OCT26 12.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 72 0
29OCT26 12.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 43 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 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 43 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 63 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.61 +0.02 44 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.36 +0.02 39 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.13 +0.03 39 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.90 +0.03 37 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.68 +0.05 36 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.45 +0.02 34 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.27 +0.04 35 0 15 0
27NOV26 9.75 C 0.00 0.00 0.00 1.10 +0.05 35 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.91 +0.03 33 0 245 0
27NOV26 10.50 C 0.65 0.65 0.65 0.63 +0.01 33 15 424 +15
27NOV26 11.00 C 0.00 0.00 0.00 0.43 +0.02 34 0 3 0
27NOV26 11.50 C 0.26 0.26 0.26 0.27 0.00 34 15 15 +15
27NOV26 12.00 C 0.00 0.00 0.00 0.17 0.00 34 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 0.10 0.00 34 0 45 0
27NOV26 13.00 C 0.00 0.00 0.00 0.06 0.00 34 0 17 0
27NOV26 13.50 C 0.00 0.00 0.00 0.03 0.00 34 0 21 0
27NOV26 14.00 C 0.00 0.00 0.00 0.02 0.00 35 0 2 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 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 3.13 +0.02 43 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.89 +0.02 41 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.66 +0.03 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.42 +0.02 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.20 +0.03 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.98 +0.03 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.77 +0.04 35 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 1.56 +0.02 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.38 +0.02 34 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 1.17 0.00 31 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 1.05 +0.03 33 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 0.78 +0.02 33 0 126 0
30DEC26 11.00 C 0.00 0.00 0.00 0.58 +0.02 34 0 117 0
30DEC26 11.50 C 0.00 0.00 0.00 0.41 0.00 34 0 201 0
30DEC26 12.00 C 0.00 0.00 0.00 0.28 0.00 34 0 40 0
30DEC26 12.50 C 0.00 0.00 0.00 0.19 0.00 34 0 129 0
30DEC26 13.00 C 0.00 0.00 0.00 0.13 0.00 34 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.08 -0.01 34 0 76 0
30DEC26 14.00 C 0.00 0.00 0.00 0.06 0.00 35 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 0.00 35 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 0.00 34 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 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 3.26 +0.03 39 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.04 +0.03 38 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.82 +0.03 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.61 +0.02 37 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 2.40 +0.02 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.20 +0.02 35 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 2.02 +0.02 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.84 +0.05 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.63 0.00 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.52 +0.05 34 0 5 0
30MAR27 10.00 C 0.00 0.00 0.00 1.37 +0.01 34 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 1.08 0.00 33 0 7 0
30MAR27 11.00 C 0.00 0.00 0.00 0.88 +0.01 33 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 0.70 0.00 33 0 103 0
30MAR27 12.00 C 0.00 0.00 0.00 0.54 -0.01 33 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.42 -0.01 33 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.32 -0.01 33 0 9 0
30MAR27 13.50 C 0.00 0.00 0.00 0.25 0.00 33 0 64 0
30MAR27 14.00 C 0.00 0.00 0.00 0.17 -0.01 32 0 6 0
30MAR27 14.50 C 0.00 0.00 0.00 0.14 -0.01 33 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 0.11 0.00 33 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.08 0.00 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.06 0.00 33 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 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 3.38 +0.05 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.18 +0.06 37 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 2.97 +0.02 36 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 2.78 +0.03 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.59 +0.03 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.40 +0.02 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.23 +0.02 35 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 2.07 +0.02 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.91 +0.02 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.77 +0.04 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.63 +0.02 34 0 15 0
29JUN27 10.50 C 0.00 0.00 0.00 1.37 0.00 34 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 1.11 -0.01 33 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 0.91 +0.01 32 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 0.79 0.00 33 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 0.65 +0.01 33 0 2 0
29JUN27 13.00 C 0.00 0.00 0.00 0.53 -0.01 33 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.43 -0.01 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.35 -0.01 33 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.29 0.00 33 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.23 -0.01 33 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 0.19 0.00 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.15 -0.01 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.10 0.00 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.08 0.00 33 0 0 0
29JUN27 18.00 C 0.12 0.12 0.12 0.06 -0.01 33 1 6 +1
29SEP27 8.00 C 0.00 0.00 0.00 2.97 +0.02 34 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.78 +0.02 34 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.60 +0.01 34 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.43 +0.01 34 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.27 +0.01 34 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.18 +0.03 36 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.02 +0.01 36 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.89 +0.01 36 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.75 +0.01 35 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.51 0.00 35 0 2 0
29SEP27 11.00 C 0.00 0.00 0.00 1.29 0.00 35 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.11 0.00 35 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.95 0.00 35 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.80 0.00 35 0 1 0
29SEP27 13.00 C 0.00 0.00 0.00 0.69 0.00 35 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.58 0.00 35 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.49 0.00 35 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.41 0.00 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.35 0.00 34 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.29 0.00 34 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.25 0.00 34 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.21 0.00 34 0 0 0
TOTAL CALL 33 12,013 +31
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 139 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 105 0 111 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 93 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 82 0 22 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 71 0 32 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 53 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 110 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 48 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 533 0
29SEP26 10.50 P 0.00 0.00 0.00 0.14 -0.04 30 0 647 0
29SEP26 11.00 P 0.00 0.00 0.00 0.50 -0.04 32 0 2,060 0
29SEP26 11.50 P 0.00 0.00 0.00 0.98 -0.06 0 0 921 0
29SEP26 12.00 P 0.00 0.00 0.00 1.48 -0.03 0 0 38 0
29SEP26 12.50 P 0.00 0.00 0.00 1.98 -0.03 0 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 2.48 -0.03 0 0 615 0
29SEP26 13.50 P 0.00 0.00 0.00 2.98 -0.03 0 0 1,023 0
29SEP26 14.00 P 0.00 0.00 0.00 3.48 -0.03 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.98 -0.03 0 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 4.48 -0.03 0 0 21 0
29SEP26 15.50 P 0.00 0.00 0.00 4.98 -0.03 0 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 5.48 -0.03 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.98 -0.03 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.48 -0.03 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.98 -0.03 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.48 -0.03 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.98 -0.05 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.48 -0.03 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.98 -0.05 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 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 35 0 65 0
29OCT26 8.75 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.03 0.00 34 0 11 0
29OCT26 9.25 P 0.00 0.00 0.00 0.05 -0.01 33 0 72 0
29OCT26 9.50 P 0.00 0.00 0.00 0.08 -0.01 32 0 4,041 0
29OCT26 9.75 P 0.00 0.00 0.00 0.12 -0.02 31 0 277 0
29OCT26 10.00 P 0.00 0.00 0.00 0.19 -0.02 32 0 68 0
29OCT26 10.50 P 0.37 0.37 0.37 0.39 -0.04 31 4 324 +4
29OCT26 11.00 P 0.00 0.00 0.00 0.70 -0.02 32 0 365 0
29OCT26 11.50 P 0.00 0.00 0.00 1.07 -0.04 31 0 31 0
29OCT26 12.00 P 0.00 0.00 0.00 1.52 -0.02 33 0 35 0
29OCT26 12.50 P 0.00 0.00 0.00 1.98 -0.03 0 0 15 0
29OCT26 13.00 P 0.00 0.00 0.00 2.48 -0.03 0 0 15 0
29OCT26 13.50 P 0.00 0.00 0.00 2.98 -0.05 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.48 -0.05 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.98 -0.04 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.48 -0.04 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.98 -0.04 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.48 -0.05 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.98 -0.04 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.02 0.00 33 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 0.06 0.06 0.06 0.06 0.00 34 46 46 +46
27NOV26 9.00 P 0.00 0.00 0.00 0.09 -0.01 34 0 43 0
27NOV26 9.25 P 0.00 0.00 0.00 0.13 -0.01 33 0 24 0
27NOV26 9.50 P 0.00 0.00 0.00 0.18 -0.01 33 0 40 0
27NOV26 9.75 P 0.00 0.00 0.00 0.24 -0.02 32 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.33 -0.02 33 0 108 0
27NOV26 10.50 P 0.00 0.00 0.00 0.55 -0.03 33 0 50 0
27NOV26 11.00 P 0.00 0.00 0.00 0.85 -0.03 33 0 5,027 0
27NOV26 11.50 P 0.00 0.00 0.00 1.21 -0.05 34 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 1.62 0.00 35 0 15 0
27NOV26 12.50 P 0.00 0.00 0.00 2.05 -0.02 35 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 2.51 -0.02 36 0 15 0
27NOV26 13.50 P 0.00 0.00 0.00 2.98 -0.05 0 0 15 0
27NOV26 14.00 P 0.00 0.00 0.00 3.48 -0.05 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.98 -0.04 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.48 -0.04 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.98 -0.04 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.48 -0.05 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.98 -0.04 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.02 -0.01 33 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 0.00 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.08 -0.01 33 0 77 0
30DEC26 8.75 P 0.00 0.00 0.00 0.12 -0.01 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.16 -0.01 33 0 158 0
30DEC26 9.25 P 0.00 0.00 0.00 0.21 -0.02 33 0 73 0
30DEC26 9.50 P 0.00 0.00 0.00 0.27 -0.02 33 0 65 0
30DEC26 9.75 P 0.00 0.00 0.00 0.35 -0.03 33 0 200 0
30DEC26 10.00 P 0.00 0.00 0.00 0.45 -0.01 33 0 717 0
30DEC26 10.50 P 0.00 0.00 0.00 0.68 -0.04 33 0 301 0
30DEC26 11.00 P 0.00 0.00 0.00 0.96 -0.03 33 0 236 0
30DEC26 11.50 P 0.00 0.00 0.00 1.30 -0.07 33 0 42 0
30DEC26 12.00 P 0.00 0.00 0.00 1.70 -0.01 34 0 48 0
30DEC26 12.50 P 0.00 0.00 0.00 2.11 -0.02 34 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 2.55 -0.02 35 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 3.01 -0.02 34 0 60 0
30DEC26 14.00 P 0.00 0.00 0.00 3.49 -0.04 35 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 3.98 -0.04 0 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 4.48 -0.04 0 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 4.98 -0.04 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.48 -0.05 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.98 -0.04 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.48 -0.03 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.98 -0.03 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.48 -0.03 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.98 -0.05 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.48 -0.03 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.98 -0.05 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.07 0.00 34 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.16 -0.01 33 0 15 0
30MAR27 8.50 P 0.00 0.00 0.00 0.21 0.00 33 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.26 0.00 33 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.32 0.00 33 0 24 0
30MAR27 9.25 P 0.00 0.00 0.00 0.40 0.00 33 0 31 0
30MAR27 9.50 P 0.00 0.00 0.00 0.49 +0.01 33 0 33 0
30MAR27 9.75 P 0.00 0.00 0.00 0.59 +0.02 33 0 52 0
30MAR27 10.00 P 0.00 0.00 0.00 0.69 +0.02 33 0 74 0
30MAR27 10.50 P 0.00 0.00 0.00 0.90 -0.01 32 0 41 0
30MAR27 11.00 P 0.00 0.00 0.00 1.18 -0.02 32 0 83 0
30MAR27 11.50 P 0.00 0.00 0.00 1.51 -0.02 33 0 39 0
30MAR27 12.00 P 0.00 0.00 0.00 1.88 -0.03 33 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 2.26 -0.03 33 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 2.67 -0.03 33 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 3.11 -0.02 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.55 -0.02 33 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 4.01 -0.03 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.48 -0.04 0 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.98 -0.04 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.48 -0.05 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.98 -0.04 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.48 -0.03 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.98 -0.03 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.48 -0.03 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.98 -0.05 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.48 -0.03 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.98 -0.05 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.14 0.00 33 0 1 0
29JUN27 7.75 P 0.00 0.00 0.00 0.17 -0.01 33 0 14 0
29JUN27 8.00 P 0.00 0.00 0.00 0.22 -0.01 33 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.26 -0.02 33 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.31 -0.04 32 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 0.38 -0.04 32 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.45 -0.05 32 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.55 -0.01 33 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.62 -0.05 32 0 33 0
29JUN27 9.75 P 0.00 0.00 0.00 0.72 -0.04 32 0 18 0
29JUN27 10.00 P 0.00 0.00 0.00 0.84 -0.01 32 0 179 0
29JUN27 10.50 P 0.00 0.00 0.00 1.06 -0.03 32 0 290 0
29JUN27 11.00 P 0.00 0.00 0.00 1.37 -0.04 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.69 -0.04 33 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.05 -0.02 33 0 35 0
29JUN27 12.50 P 0.00 0.00 0.00 2.42 -0.02 34 0 6 0
29JUN27 13.00 P 0.00 0.00 0.00 2.81 -0.03 34 0 6 0
29JUN27 13.50 P 0.00 0.00 0.00 3.22 -0.03 34 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 3.65 -0.03 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.09 -0.03 34 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.56 -0.02 35 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.02 -0.03 34 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.49 -0.04 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.98 -0.05 0 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.48 -0.04 0 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.98 -0.03 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.48 -0.03 0 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.39 0.00 34 0 4 0
29SEP27 8.25 P 0.00 0.00 0.00 0.46 0.00 34 0 6 0
29SEP27 8.50 P 0.00 0.00 0.00 0.52 -0.02 34 0 10 0
29SEP27 8.75 P 0.00 0.00 0.00 0.60 -0.02 33 0 1 0
29SEP27 9.00 P 0.00 0.00 0.00 0.70 -0.01 34 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.80 -0.01 34 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.90 -0.01 34 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 1.01 -0.02 33 0 4 0
29SEP27 10.00 P 0.00 0.00 0.00 1.13 -0.02 33 0 5 0
29SEP27 10.50 P 0.00 0.00 0.00 1.39 -0.02 33 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.67 -0.03 33 0 57 0
29SEP27 11.50 P 0.00 0.00 0.00 1.98 -0.03 33 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.31 -0.03 32 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 2.66 -0.03 32 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.04 -0.03 32 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 3.43 -0.03 32 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 3.84 -0.03 32 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.34 +0.04 34 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 4.77 -0.03 34 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 5.21 -0.03 34 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 5.66 -0.03 34 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 6.11 -0.03 34 0 0 0
TOTAL PUT 50 20,825 +50
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$ 0.895
29SEP26 0.45 C 0.00 0.00 0.00 0.45 0.00 348 0 0 0
29SEP26 0.50 C 0.00 0.00 0.00 0.40 0.00 301 0 0 0
29SEP26 0.55 C 0.00 0.00 0.00 0.35 0.00 258 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.30 0.00 219 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.25 0.00 182 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.20 0.00 147 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.15 0.00 114 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.10 0.00 81 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.02 -0.01 53 0 200 0
29SEP26 0.95 C 0.00 0.00 0.00 0.01 0.00 68 0 270 0
29SEP26 1.00 C 0.00 0.00 0.00 0.01 0.00 99 0 176 0
29SEP26 1.05 C 0.00 0.00 0.00 0.01 0.00 125 0 5 0
29SEP26 1.10 C 0.00 0.00 0.00 0.01 0.00 148 0 80 0
29SEP26 1.15 C 0.00 0.00 0.00 0.01 0.00 169 0 12 0
29SEP26 1.20 C 0.00 0.00 0.00 0.01 0.00 189 0 32 0
29SEP26 1.25 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 0.00 225 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 241 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 270 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 284 0 10 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 297 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 310 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 322 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 333 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 344 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 355 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 365 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 375 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 385 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 394 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 411 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 428 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 444 0 0 0
29OCT26 0.45 C 0.00 0.00 0.00 0.45 0.00 125 0 0 0
29OCT26 0.50 C 0.00 0.00 0.00 0.40 0.00 107 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.35 0.00 91 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.30 0.00 77 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.25 0.00 63 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.20 0.00 50 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.02 0.00 35 0 30 0
29OCT26 1.00 C 0.00 0.00 0.00 0.01 0.00 36 0 33 0
29OCT26 1.05 C 0.00 0.00 0.00 0.01 0.00 46 0 41 0
29OCT26 1.10 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 0.45 C 0.00 0.00 0.00 0.45 0.00 87 0 0 0
27NOV26 0.50 C 0.00 0.00 0.00 0.40 -0.01 74 0 0 0
27NOV26 0.55 C 0.00 0.00 0.00 0.35 -0.01 62 0 0 0
27NOV26 0.60 C 0.00 0.00 0.00 0.30 -0.01 51 0 0 0
27NOV26 0.65 C 0.00 0.00 0.00 0.25 -0.01 41 0 0 0
27NOV26 0.70 C 0.00 0.00 0.00 0.20 -0.01 32 0 0 0
27NOV26 0.75 C 0.00 0.00 0.00 0.15 -0.01 23 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.12 0.00 40 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.08 0.00 35 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.05 -0.01 33 0 1 0
27NOV26 0.95 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.02 0.00 35 0 8 0
27NOV26 1.05 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
27NOV26 1.10 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.01 0.00 52 0 16 0
27NOV26 1.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 0.45 C 0.00 0.00 0.00 0.45 -0.01 64 0 0 0
30DEC26 0.50 C 0.00 0.00 0.00 0.40 -0.01 53 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.35 -0.01 42 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.30 -0.01 31 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.25 -0.01 0 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.21 -0.01 41 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.16 -0.01 32 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.13 0.00 39 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.09 -0.01 33 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.04 0.00 40 0 450 0
30DEC26 1.05 C 0.00 0.00 0.00 0.03 0.00 42 0 81 0
30DEC26 1.10 C 0.00 0.00 0.00 0.01 -0.01 32 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.01 0.00 37 0 16 0
30DEC26 1.20 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.01 0.00 54 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 57 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 63 0 33 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 66 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 69 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 77 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 80 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR27 0.45 C 0.00 0.00 0.00 0.45 -0.01 0 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.40 -0.01 0 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.36 -0.01 46 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.31 -0.01 38 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.27 -0.01 41 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.23 -0.01 41 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.19 -0.01 39 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.16 0.00 40 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.13 0.00 39 0 50 0
30MAR27 0.90 C 0.00 0.00 0.00 0.10 -0.01 37 0 50 0
30MAR27 0.95 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.02 -0.01 36 0 73 0
30MAR27 1.25 C 0.00 0.00 0.00 0.01 -0.01 32 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.01 0.00 35 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.01 0.00 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 47 0 0 0
29JUN27 0.50 C 0.00 0.00 0.00 0.41 -0.01 39 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.37 -0.01 45 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.32 -0.01 37 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.28 -0.01 38 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.25 0.00 42 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.21 -0.01 39 0 4 0
29JUN27 0.80 C 0.00 0.00 0.00 0.18 -0.01 39 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.13 -0.01 39 0 160 0
29JUN27 0.95 C 0.00 0.00 0.00 0.11 0.00 39 0 30 0
29JUN27 1.00 C 0.00 0.00 0.00 0.09 0.00 39 0 10 0
29JUN27 1.05 C 0.00 0.00 0.00 0.08 0.00 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 42 0 400 0
29JUN27 1.20 C 0.00 0.00 0.00 0.05 0.00 42 0 14 0
29JUN27 1.25 C 0.00 0.00 0.00 0.04 0.00 41 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 37 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 0.45 C 0.00 0.00 0.00 0.46 0.00 48 0 0 0
29SEP27 0.50 C 0.00 0.00 0.00 0.42 0.00 53 0 0 0
29SEP27 0.55 C 0.00 0.00 0.00 0.37 -0.01 45 0 0 0
29SEP27 0.60 C 0.00 0.00 0.00 0.33 -0.01 45 0 0 0
29SEP27 0.65 C 0.00 0.00 0.00 0.29 -0.01 44 0 0 0
29SEP27 0.70 C 0.00 0.00 0.00 0.26 0.00 45 0 0 0
29SEP27 0.75 C 0.00 0.00 0.00 0.22 -0.01 42 0 0 0
29SEP27 0.80 C 0.00 0.00 0.00 0.19 -0.01 41 0 0 0
29SEP27 0.85 C 0.00 0.00 0.00 0.17 0.00 43 0 30 0
29SEP27 0.90 C 0.00 0.00 0.00 0.15 0.00 44 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 43 0 0 0
29SEP27 1.05 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
29SEP27 1.10 C 0.00 0.00 0.00 0.08 0.00 42 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 39 0 0 0
29SEP27 1.40 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
TOTAL CALL 0 3,270 0
29SEP26 0.45 P 0.00 0.00 0.00 0.01 0.00 408 0 0 0
29SEP26 0.50 P 0.00 0.00 0.00 0.01 0.00 356 0 0 0
29SEP26 0.55 P 0.00 0.00 0.00 0.01 0.00 306 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.02 -0.01 41 0 4 0
29SEP26 0.95 P 0.00 0.00 0.00 0.06 0.00 53 0 130 0
29SEP26 1.00 P 0.00 0.00 0.00 0.11 +0.01 80 0 1 0
29SEP26 1.05 P 0.00 0.00 0.00 0.16 +0.01 104 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.21 +0.01 126 0 34 0
29SEP26 1.15 P 0.00 0.00 0.00 0.26 +0.01 145 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.31 +0.01 163 0 0 0
29SEP26 1.25 P 0.00 0.00 0.00 0.36 +0.01 180 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.41 +0.01 196 0 0 0
29SEP26 1.35 P 0.00 0.00 0.00 0.46 +0.01 210 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.51 +0.01 224 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.56 +0.01 238 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.61 +0.01 251 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.66 +0.01 264 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.71 +0.01 276 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.76 +0.01 287 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.81 +0.01 298 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.86 +0.01 308 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.91 +0.01 318 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.96 +0.01 327 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 1.01 +0.01 336 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 1.06 +0.01 346 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 1.11 +0.01 354 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.21 +0.01 372 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.31 +0.01 388 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.41 +0.01 404 0 0 0
29OCT26 0.45 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29OCT26 0.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 0.55 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 0.60 P 0.00 0.00 0.00 0.01 0.00 99 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 39 0 8 0
29OCT26 0.85 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.04 +0.01 34 0 30 0
29OCT26 0.95 P 0.00 0.00 0.00 0.07 0.00 33 0 30 0
29OCT26 1.00 P 0.00 0.00 0.00 0.11 0.00 32 0 20 0
29OCT26 1.05 P 0.00 0.00 0.00 0.16 0.00 42 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.21 +0.01 50 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.26 +0.01 58 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.31 +0.01 65 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.36 +0.01 72 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.41 +0.01 78 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.46 +0.01 84 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.51 +0.01 90 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.56 +0.01 95 0 0 0
27NOV26 0.45 P 0.00 0.00 0.00 0.01 0.00 115 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 39 0 0 0
27NOV26 0.85 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
27NOV26 0.90 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
27NOV26 1.00 P 0.00 0.00 0.00 0.13 +0.01 43 0 7 0
27NOV26 1.05 P 0.00 0.00 0.00 0.17 +0.01 43 0 0 0
27NOV26 1.10 P 0.00 0.00 0.00 0.21 0.00 39 0 0 0
27NOV26 1.15 P 0.00 0.00 0.00 0.26 +0.01 45 0 0 0
27NOV26 1.20 P 0.00 0.00 0.00 0.31 +0.01 50 0 0 0
27NOV26 1.25 P 0.00 0.00 0.00 0.36 +0.01 55 0 0 0
27NOV26 1.30 P 0.00 0.00 0.00 0.41 +0.01 60 0 0 0
27NOV26 1.35 P 0.00 0.00 0.00 0.46 +0.01 65 0 0 0
27NOV26 1.40 P 0.00 0.00 0.00 0.51 +0.01 69 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.56 +0.01 73 0 0 0
30DEC26 0.45 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC26 0.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 0.55 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 -0.01 34 0 10 0
30DEC26 0.90 P 0.00 0.00 0.00 0.06 0.00 32 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.14 +0.01 41 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.17 0.00 36 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.22 +0.01 42 0 32 0
30DEC26 1.15 P 0.00 0.00 0.00 0.26 0.00 38 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.31 +0.01 42 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.36 +0.01 47 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.41 +0.01 51 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.46 +0.01 55 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.51 +0.01 58 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.56 +0.01 62 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.61 +0.01 65 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.66 +0.01 68 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.71 +0.01 71 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.76 +0.01 74 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.81 +0.01 77 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.86 +0.01 80 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.91 +0.01 83 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.96 +0.01 85 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 43 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 42 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 38 0 50 0
30MAR27 0.90 P 0.00 0.00 0.00 0.10 +0.01 40 0 52 0
30MAR27 0.95 P 0.00 0.00 0.00 0.12 0.00 37 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.16 0.00 40 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.20 +0.01 41 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.23 0.00 37 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.28 +0.01 42 0 11 0
30MAR27 1.20 P 0.00 0.00 0.00 0.32 0.00 40 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.36 0.00 37 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.41 0.00 40 0 5 0
30MAR27 1.35 P 0.00 0.00 0.00 0.46 +0.01 43 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.51 +0.01 45 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.56 +0.01 48 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.61 +0.01 51 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.66 +0.01 53 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.71 +0.01 55 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.76 +0.01 58 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.81 +0.01 60 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 39 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 0.12 +0.01 40 0 5 0
29JUN27 0.95 P 0.00 0.00 0.00 0.15 +0.01 41 0 7 0
29JUN27 1.00 P 0.00 0.00 0.00 0.18 0.00 40 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.21 0.00 38 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.25 0.00 40 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.29 0.00 40 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.33 0.00 39 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.38 +0.01 42 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.42 0.00 41 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.46 0.00 37 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.51 0.00 40 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.56 +0.01 42 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.61 +0.01 44 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.66 +0.01 46 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 42 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 40 0 0 0
29SEP27 0.70 P 0.00 0.00 0.00 0.06 +0.01 42 0 20 0
29SEP27 0.75 P 0.00 0.00 0.00 0.07 0.00 38 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 39 0 0 0
29SEP27 0.90 P 0.00 0.00 0.00 0.15 +0.01 40 0 0 0
29SEP27 0.95 P 0.00 0.00 0.00 0.18 +0.01 40 0 0 0
29SEP27 1.00 P 0.00 0.00 0.00 0.21 0.00 39 0 20 0
29SEP27 1.05 P 0.00 0.00 0.00 0.24 0.00 37 0 0 0
29SEP27 1.10 P 0.00 0.00 0.00 0.28 +0.01 38 0 0 0
29SEP27 1.15 P 0.00 0.00 0.00 0.32 +0.01 38 0 0 0
29SEP27 1.20 P 0.00 0.00 0.00 0.36 +0.01 38 0 2 0
29SEP27 1.25 P 0.00 0.00 0.00 0.40 +0.01 37 0 0 0
29SEP27 1.30 P 0.00 0.00 0.00 0.44 +0.01 36 0 0 0
29SEP27 1.35 P 0.00 0.00 0.00 0.48 +0.01 34 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.52 0.00 30 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$ 2.965
29SEP26 1.85 C 0.00 0.00 0.00 1.12 +0.01 198 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 1.07 +0.01 188 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.02 +0.01 178 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.97 +0.01 169 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.87 +0.01 150 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.77 +0.01 132 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.67 +0.02 115 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.57 +0.01 98 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.47 +0.02 82 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.37 +0.02 66 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 0.27 +0.02 50 0 50 0
29SEP26 2.80 C 0.00 0.00 0.00 0.17 +0.02 34 0 34 0
29SEP26 2.90 C 0.00 0.00 0.00 0.08 +0.01 27 0 10 0
29SEP26 3.00 C 0.00 0.00 0.00 0.02 0.00 24 0 108 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 36 0 69 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 52 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 67 0 12 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 80 0 6 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 93 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 105 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 127 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 137 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 147 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 156 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 1.12 +0.01 0 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 1.07 +0.01 0 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 1.02 +0.01 0 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.97 +0.01 0 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.87 +0.01 0 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.77 +0.01 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.67 0.00 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.57 +0.01 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.47 +0.01 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.38 +0.02 29 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.29 +0.02 28 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.21 +0.02 28 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.14 +0.02 27 0 60 0
29OCT26 3.00 C 0.00 0.00 0.00 0.09 +0.02 27 0 151 0
29OCT26 3.10 C 0.00 0.00 0.00 0.05 +0.01 26 0 103 0
29OCT26 3.20 C 0.00 0.00 0.00 0.03 +0.01 28 0 29 0
29OCT26 3.30 C 0.00 0.00 0.00 0.02 +0.01 30 0 15 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 1.03 +0.02 51 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.98 +0.02 48 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.88 +0.02 42 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.78 +0.01 36 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.68 +0.01 30 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.58 +0.01 25 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.49 +0.01 29 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.40 +0.02 28 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.32 +0.02 29 0 0 0
27NOV26 2.80 C 0.22 0.22 0.22 0.24 +0.01 27 30 30 +30
27NOV26 2.90 C 0.16 0.18 0.16 0.18 +0.01 27 151 266 +91
27NOV26 3.00 C 0.00 0.00 0.00 0.13 +0.01 28 0 153 0
27NOV26 3.10 C 0.00 0.00 0.00 0.09 +0.01 28 0 120 0
27NOV26 3.20 C 0.00 0.00 0.00 0.06 +0.01 27 0 84 0
27NOV26 3.30 C 0.00 0.00 0.00 0.04 0.00 28 0 2 0
27NOV26 3.40 C 0.00 0.00 0.00 0.03 0.00 29 0 2 0
27NOV26 3.50 C 0.00 0.00 0.00 0.02 0.00 30 0 2 0
27NOV26 3.60 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 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 37 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 1.14 +0.02 53 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 1.09 +0.02 50 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 1.04 +0.02 47 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.99 +0.02 44 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.88 +0.01 0 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.79 +0.01 34 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.69 +0.01 29 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.60 +0.02 30 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.50 +0.01 25 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.42 +0.02 27 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.34 +0.01 27 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.27 +0.01 26 0 61 0
30DEC26 2.90 C 0.00 0.00 0.00 0.21 +0.02 27 0 121 0
30DEC26 3.00 C 0.00 0.00 0.00 0.15 0.00 25 0 164 0
30DEC26 3.10 C 0.00 0.00 0.00 0.11 0.00 25 0 278 0
30DEC26 3.20 C 0.00 0.00 0.00 0.08 0.00 25 0 418 0
30DEC26 3.30 C 0.00 0.00 0.00 0.06 +0.01 26 0 104 0
30DEC26 3.40 C 0.00 0.00 0.00 0.04 0.00 26 0 49 0
30DEC26 3.50 C 0.00 0.00 0.00 0.03 0.00 27 0 5 0
30DEC26 3.60 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 25 0 6 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 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 40 0 21 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 1.14 +0.02 0 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 1.10 +0.03 33 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 1.05 +0.03 31 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.00 0.00 28 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.92 +0.02 35 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.81 0.00 27 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.72 +0.01 27 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.63 +0.01 26 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.55 +0.01 27 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.47 +0.01 26 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.40 +0.01 26 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.35 +0.03 28 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.29 +0.02 27 0 0 0
30MAR27 3.00 C 0.25 0.25 0.25 0.24 +0.02 27 1 1 +1
30MAR27 3.10 C 0.00 0.00 0.00 0.19 +0.02 26 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.15 +0.01 26 0 623 0
30MAR27 3.30 C 0.00 0.00 0.00 0.12 +0.01 26 0 463 0
30MAR27 3.40 C 0.00 0.00 0.00 0.09 0.00 25 0 796 0
30MAR27 3.50 C 0.00 0.00 0.00 0.07 +0.01 25 0 1,101 0
30MAR27 3.60 C 0.00 0.00 0.00 0.06 +0.01 26 0 530 0
30MAR27 3.70 C 0.00 0.00 0.00 0.05 +0.01 27 0 34 0
30MAR27 3.80 C 0.00 0.00 0.00 0.04 +0.01 27 0 130 0
30MAR27 3.90 C 0.00 0.00 0.00 0.03 +0.01 27 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 27 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29JUN27 1.85 C 0.00 0.00 0.00 1.15 +0.02 0 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.12 +0.01 38 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.07 +0.01 35 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.02 +0.01 33 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.93 +0.01 33 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.84 +0.02 32 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.75 +0.02 30 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.67 +0.03 30 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.58 +0.02 28 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.51 +0.02 28 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.44 +0.02 28 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.38 +0.03 28 0 2 0
29JUN27 2.90 C 0.00 0.00 0.00 0.32 +0.02 27 0 2 0
29JUN27 3.00 C 0.00 0.00 0.00 0.27 +0.02 27 0 2 0
29JUN27 3.10 C 0.00 0.00 0.00 0.23 +0.02 27 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.19 +0.02 27 0 1 0
29JUN27 3.30 C 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.13 +0.02 27 0 3 0
29JUN27 3.50 C 0.00 0.00 0.00 0.11 +0.02 27 0 31 0
29JUN27 3.60 C 0.00 0.00 0.00 0.08 +0.01 26 0 70 0
29JUN27 3.70 C 0.00 0.00 0.00 0.06 0.00 25 0 7 0
29JUN27 3.80 C 0.00 0.00 0.00 0.05 +0.01 26 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.04 +0.01 26 0 10 0
29JUN27 4.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 15 0
29JUN27 4.10 C 0.00 0.00 0.00 0.02 +0.01 24 0 30 0
29SEP27 2.00 C 0.00 0.00 0.00 1.02 +0.01 31 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.93 +0.01 30 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.84 +0.02 29 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.75 0.00 28 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.68 +0.02 29 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.60 +0.01 28 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.53 +0.01 28 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.47 +0.02 28 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.41 +0.02 28 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.35 +0.01 27 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.30 0.00 27 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.26 0.00 27 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.22 0.00 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 0.00 26 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.14 0.00 27 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.12 0.00 27 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.05 0.00 25 0 10 0
TOTAL CALL 182 6,928 +122
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 2.20 P 0.01 0.01 0.01 0.01 0.00 156 40 47 +40
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 137 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 118 0 91 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 99 0 51 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 81 0 30 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 62 0 131 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 44 0 14 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 -0.01 24 0 60 0
29SEP26 3.00 P 0.06 0.06 0.05 0.05 -0.03 21 6 721 -6
29SEP26 3.10 P 0.00 0.00 0.00 0.14 -0.02 30 0 103 0
29SEP26 3.20 P 0.00 0.00 0.00 0.24 -0.02 46 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.34 -0.02 59 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.44 -0.02 72 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.54 -0.02 83 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.64 -0.02 94 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.74 -0.02 105 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.84 -0.02 115 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.94 -0.02 125 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.04 -0.02 134 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.14 -0.02 143 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.24 -0.02 152 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.34 -0.02 160 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.44 -0.02 169 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.54 -0.02 177 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.64 -0.02 184 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29OCT26 2.70 P 0.00 0.00 0.00 0.02 0.00 29 0 35 0
29OCT26 2.80 P 0.00 0.00 0.00 0.03 0.00 25 0 20 0
29OCT26 2.90 P 0.06 0.06 0.06 0.06 0.00 25 1 19 0
29OCT26 3.00 P 0.11 0.11 0.11 0.11 -0.01 25 30 189 -4
29OCT26 3.10 P 0.00 0.00 0.00 0.17 -0.01 24 0 119 0
29OCT26 3.20 P 0.00 0.00 0.00 0.25 -0.02 24 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.35 -0.01 31 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.44 -0.02 30 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.54 -0.02 35 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.64 -0.02 39 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.74 -0.02 44 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.84 -0.02 48 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.94 -0.02 52 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.04 -0.02 56 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.02 0.00 28 0 10 0
27NOV26 2.70 P 0.00 0.00 0.00 0.03 -0.01 25 0 7 0
27NOV26 2.80 P 0.00 0.00 0.00 0.05 -0.02 24 0 15 0
27NOV26 2.90 P 0.00 0.00 0.00 0.09 -0.02 25 0 18 0
27NOV26 3.00 P 0.16 0.16 0.16 0.14 -0.02 25 30 201 -30
27NOV26 3.10 P 0.23 0.23 0.23 0.20 -0.02 25 30 313 0
27NOV26 3.20 P 0.00 0.00 0.00 0.28 -0.01 27 0 237 0
27NOV26 3.30 P 0.00 0.00 0.00 0.36 -0.02 27 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.45 -0.02 28 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.55 -0.01 33 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.64 -0.02 31 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.74 -0.02 34 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.84 -0.02 38 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.94 -0.02 41 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.04 -0.02 44 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.02 0.00 27 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.03 0.00 26 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.05 0.00 26 0 2 0
30DEC26 2.80 P 0.00 0.00 0.00 0.08 0.00 26 0 21 0
30DEC26 2.90 P 0.00 0.00 0.00 0.11 -0.01 24 0 98 0
30DEC26 3.00 P 0.00 0.00 0.00 0.16 -0.01 24 0 192 0
30DEC26 3.10 P 0.00 0.00 0.00 0.23 0.00 26 0 220 0
30DEC26 3.20 P 0.00 0.00 0.00 0.30 -0.01 27 0 265 0
30DEC26 3.30 P 0.00 0.00 0.00 0.38 -0.01 27 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.46 -0.01 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.55 -0.01 28 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.64 -0.02 27 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.74 -0.02 30 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.84 -0.02 32 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.94 -0.02 35 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.04 -0.02 37 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.14 -0.02 40 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.24 -0.02 42 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.34 -0.02 45 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.44 -0.02 47 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.54 -0.02 49 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.64 -0.02 51 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.03 0.00 26 0 3 0
30MAR27 2.50 P 0.00 0.00 0.00 0.05 0.00 27 0 6 0
30MAR27 2.60 P 0.00 0.00 0.00 0.07 +0.01 27 0 9 0
30MAR27 2.70 P 0.00 0.00 0.00 0.10 0.00 27 0 3 0
30MAR27 2.80 P 0.00 0.00 0.00 0.13 0.00 26 0 17 0
30MAR27 2.90 P 0.00 0.00 0.00 0.17 0.00 26 0 46 0
30MAR27 3.00 P 0.00 0.00 0.00 0.22 0.00 26 0 32 0
30MAR27 3.10 P 0.00 0.00 0.00 0.27 -0.02 25 0 310 0
30MAR27 3.20 P 0.00 0.00 0.00 0.33 -0.02 24 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.40 -0.02 24 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.48 -0.02 24 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.56 -0.02 24 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.67 0.00 28 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.76 0.00 29 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.85 -0.01 29 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.95 -0.01 31 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 1.04 -0.02 30 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.14 -0.02 32 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.24 -0.02 34 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.34 -0.02 35 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.44 -0.02 37 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.54 -0.02 39 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.64 -0.02 40 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29JUN27 2.10 P 0.00 0.00 0.00 0.02 0.00 26 0 2 0
29JUN27 2.20 P 0.00 0.00 0.00 0.04 0.00 28 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.05 0.00 27 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.07 0.00 27 0 30 0
29JUN27 2.50 P 0.00 0.00 0.00 0.10 0.00 27 0 6 0
29JUN27 2.60 P 0.00 0.00 0.00 0.12 0.00 26 0 12 0
29JUN27 2.70 P 0.00 0.00 0.00 0.16 0.00 26 0 33 0
29JUN27 2.80 P 0.00 0.00 0.00 0.20 0.00 26 0 4 0
29JUN27 2.90 P 0.00 0.00 0.00 0.25 0.00 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.30 -0.01 25 0 40 0
29JUN27 3.10 P 0.00 0.00 0.00 0.36 -0.01 25 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.42 -0.01 24 0 3 0
29JUN27 3.30 P 0.00 0.00 0.00 0.49 -0.01 24 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.56 -0.02 23 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.64 -0.01 23 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.72 -0.01 23 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.80 -0.02 21 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.89 -0.01 21 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.98 -0.01 20 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 1.07 -0.01 19 0 1 0
29JUN27 4.10 P 0.00 0.00 0.00 1.16 -0.01 0 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.09 0.00 26 0 2 0
29SEP27 2.50 P 0.00 0.00 0.00 0.12 -0.01 26 0 1 0
29SEP27 2.60 P 0.00 0.00 0.00 0.15 -0.01 26 0 2 0
29SEP27 2.70 P 0.00 0.00 0.00 0.19 -0.01 26 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.23 -0.02 25 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.28 -0.02 25 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.33 -0.02 25 0 10 0
29SEP27 3.10 P 0.00 0.00 0.00 0.39 -0.02 25 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.46 -0.02 25 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.52 -0.02 24 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.59 -0.03 24 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.67 -0.02 24 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.74 -0.03 23 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.83 -0.02 24 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.91 -0.02 23 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.00 -0.01 23 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.08 -0.02 21 0 0 0
TOTAL PUT 137 7,309 0
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$ 20.820
29SEP26 15.50 C 0.00 0.00 0.00 5.33 -0.52 99 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.83 -0.52 88 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.33 -0.62 78 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.83 -0.61 69 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 3.33 -0.56 59 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.83 -0.48 50 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 2.33 -0.48 41 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.83 -0.48 32 0 8 0
29SEP26 19.50 C 0.00 0.00 0.00 1.35 -0.47 36 0 28 0
29SEP26 20.00 C 0.00 0.00 0.00 0.90 -0.45 35 0 71 0
29SEP26 21.00 C 0.35 0.35 0.20 0.26 -0.29 34 82 113 +40
29SEP26 22.00 C 0.05 0.05 0.05 0.04 -0.10 35 18 96 -15
29SEP26 23.00 C 0.01 0.01 0.01 0.01 -0.02 42 2 122 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 276 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 71 0 262 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 84 0 196 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 96 0 124 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 108 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 119 0 76 0
29SEP26 30.00 C 0.01 0.01 0.01 0.01 0.00 129 3 49 -3
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 139 0 77 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 148 0 35 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 157 0 83 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 166 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 175 0 48 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 183 0 322 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 191 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 198 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 206 0 617 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 213 0 823 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 220 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 226 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 233 0 1,089 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 239 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 245 0 603 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 257 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 263 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 269 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 274 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 287 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 299 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 311 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 322 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 5.34 -0.55 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 4.85 -0.55 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.36 -0.59 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 3.91 -0.53 38 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.45 -0.55 39 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.00 -0.45 39 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.58 -0.43 39 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.18 -0.42 39 0 9 0
29OCT26 19.50 C 0.00 0.00 0.00 1.85 -0.36 40 0 15 0
29OCT26 20.00 C 0.00 0.00 0.00 1.52 -0.37 40 0 30 0
29OCT26 21.00 C 1.04 1.07 0.91 0.98 -0.29 40 19 57 -13
29OCT26 22.00 C 0.65 0.65 0.56 0.60 -0.22 40 34 112 +13
29OCT26 23.00 C 0.41 0.41 0.33 0.34 -0.16 40 8 53 +1
29OCT26 24.00 C 0.19 0.19 0.19 0.18 -0.10 39 3 180 +1
29OCT26 25.00 C 0.11 0.11 0.11 0.09 -0.06 39 2 134 0
29OCT26 26.00 C 0.00 0.00 0.00 0.05 -0.03 40 0 60 0
29OCT26 27.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 101 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 173 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 46 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 90 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 28 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 59 0 9 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
27NOV26 16.00 C 0.00 0.00 0.00 4.98 -0.60 40 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 4.53 -0.59 41 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.09 -0.58 41 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 3.67 -0.56 41 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.27 -0.43 41 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 2.89 -0.41 41 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.54 -0.39 41 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 2.24 -0.34 42 0 26 0
27NOV26 20.00 C 0.00 0.00 0.00 1.92 -0.36 41 0 97 0
27NOV26 21.00 C 1.41 1.41 1.38 1.43 -0.29 42 20 63 +20
27NOV26 22.00 C 0.00 0.00 0.00 1.02 -0.25 41 0 51 0
27NOV26 23.00 C 0.79 0.79 0.71 0.72 -0.19 42 22 105 +1
27NOV26 24.00 C 0.52 0.52 0.46 0.49 -0.16 42 2 164 +2
27NOV26 25.00 C 0.38 0.38 0.38 0.32 -0.12 41 1 90 +1
27NOV26 26.00 C 0.00 0.00 0.00 0.21 -0.09 41 0 105 0
27NOV26 27.00 C 0.00 0.00 0.00 0.14 -0.06 42 0 128 0
27NOV26 28.00 C 0.00 0.00 0.00 0.09 -0.04 42 0 116 0
27NOV26 29.00 C 0.00 0.00 0.00 0.05 -0.03 41 0 77 0
27NOV26 30.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 108 0
27NOV26 31.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 44 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 17 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.58 -0.63 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.14 -0.61 41 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 4.71 -0.59 41 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.29 -0.54 41 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.90 -0.53 41 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 3.53 -0.51 41 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.18 -0.38 41 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 2.85 -0.36 41 0 5 0
30DEC26 19.50 C 2.54 2.54 2.54 2.56 -0.33 41 10 25 +10
30DEC26 20.00 C 0.00 0.00 0.00 2.27 -0.32 41 0 158 0
30DEC26 21.00 C 0.00 0.00 0.00 1.78 -0.28 41 0 320 0
30DEC26 22.00 C 0.00 0.00 0.00 1.38 -0.23 42 0 255 0
30DEC26 23.00 C 0.99 0.99 0.99 1.05 -0.21 42 30 129 +15
30DEC26 24.00 C 0.00 0.00 0.00 0.78 -0.17 41 0 30 0
30DEC26 25.00 C 0.00 0.00 0.00 0.58 -0.13 41 0 87 0
30DEC26 26.00 C 0.49 0.49 0.49 0.42 -0.11 41 4 34 -4
30DEC26 27.00 C 0.00 0.00 0.00 0.30 -0.09 41 0 11 0
30DEC26 28.00 C 0.00 0.00 0.00 0.21 -0.07 41 0 38 0
30DEC26 29.00 C 0.00 0.00 0.00 0.15 -0.05 41 0 46 0
30DEC26 30.00 C 0.16 0.16 0.16 0.11 -0.03 41 8 79 +2
30DEC26 31.00 C 0.00 0.00 0.00 0.08 -0.02 42 0 152 0
30DEC26 32.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 44 0
30DEC26 33.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 16 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 57 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 1,475 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 44 0 17 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 47 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 51 0 125 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 5.96 -0.61 41 0 6 0
30MAR27 16.00 C 0.00 0.00 0.00 5.56 -0.56 41 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.18 -0.54 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.81 -0.56 41 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.46 -0.52 41 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.16 -0.45 41 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 3.83 -0.44 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.53 -0.43 41 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 3.29 -0.33 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.03 -0.31 42 0 18 0
30MAR27 21.00 C 0.00 0.00 0.00 2.55 -0.29 41 0 32 0
30MAR27 22.00 C 0.00 0.00 0.00 2.15 -0.26 42 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 1.80 -0.24 42 0 48 0
30MAR27 24.00 C 0.00 0.00 0.00 1.49 -0.23 42 0 123 0
30MAR27 25.00 C 0.00 0.00 0.00 1.23 -0.20 42 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 1.01 -0.17 42 0 26 0
30MAR27 27.00 C 0.86 0.86 0.86 0.82 -0.16 41 30 321 +30
30MAR27 28.00 C 0.74 0.75 0.74 0.67 -0.13 41 24 25 +23
30MAR27 29.00 C 0.00 0.00 0.00 0.54 -0.12 41 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.44 -0.10 41 0 2 0
30MAR27 31.00 C 0.45 0.45 0.45 0.35 -0.09 41 10 15 0
30MAR27 32.00 C 0.00 0.00 0.00 0.29 -0.07 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.23 -0.06 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.18 -0.06 41 0 0 0
30MAR27 35.00 C 0.26 0.26 0.26 0.15 -0.04 41 1 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.12 -0.04 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.10 -0.03 41 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.08 -0.02 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 1,766 0
30MAR27 45.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 6.22 -0.45 49 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.83 -0.44 49 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.44 -0.44 48 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.08 -0.42 47 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 4.73 -0.41 47 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 4.41 -0.39 46 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.09 -0.38 46 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.80 -0.37 46 0 15 0
29JUN27 19.50 C 0.00 0.00 0.00 3.52 -0.35 45 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 3.26 -0.34 45 0 30 0
29JUN27 21.00 C 0.00 0.00 0.00 2.78 -0.30 45 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 2.37 -0.28 45 0 16 0
29JUN27 23.00 C 0.00 0.00 0.00 2.01 -0.26 45 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.70 -0.22 44 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.44 -0.20 44 0 18 0
29JUN27 26.00 C 0.00 0.00 0.00 1.21 -0.18 44 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.02 -0.15 44 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.86 -0.14 44 0 17 0
29JUN27 29.00 C 0.00 0.00 0.00 0.72 -0.12 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.61 -0.10 44 0 19 0
29JUN27 31.00 C 0.00 0.00 0.00 0.51 -0.09 44 0 7 0
29JUN27 32.00 C 0.00 0.00 0.00 0.43 -0.07 44 0 16 0
29JUN27 33.00 C 0.56 0.56 0.56 0.36 -0.07 44 7 30 0
29JUN27 34.00 C 0.00 0.00 0.00 0.30 -0.06 44 0 2 0
29JUN27 35.00 C 0.44 0.44 0.44 0.26 -0.04 44 7 7 +7
29JUN27 36.00 C 0.00 0.00 0.00 0.21 -0.05 44 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.18 -0.04 44 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 0.15 -0.03 44 0 23 0
29SEP27 16.00 C 0.00 0.00 0.00 5.91 -0.41 48 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 5.54 -0.41 48 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 5.19 -0.39 47 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 4.86 -0.38 47 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 4.54 -0.38 46 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 4.24 -0.36 46 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 3.96 -0.35 46 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 3.70 -0.33 46 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 3.45 -0.32 45 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 3.00 -0.29 45 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 2.60 -0.27 45 0 2 0
29SEP27 23.00 C 0.00 0.00 0.00 2.27 -0.23 45 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.96 -0.22 45 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.71 -0.19 45 0 3 0
29SEP27 26.00 C 0.00 0.00 0.00 1.48 -0.18 45 0 27 0
29SEP27 27.00 C 0.00 0.00 0.00 1.29 -0.15 44 0 17 0
29SEP27 28.00 C 0.00 0.00 0.00 1.12 -0.14 44 0 2 0
29SEP27 29.00 C 1.23 1.23 1.23 0.98 -0.12 44 2 2 0
29SEP27 30.00 C 1.10 1.10 1.10 0.86 -0.10 44 2 2 +2
29SEP27 31.00 C 0.00 0.00 0.00 0.74 -0.11 44 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 0.65 -0.08 44 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 0.57 -0.08 44 0 0 0
TOTAL CALL 351 15,697 +133
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 112 0 17 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 102 0 11 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 91 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 70 0 41 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 69 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 46 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 109 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 174 0
29SEP26 20.00 P 0.09 0.09 0.07 0.07 +0.03 34 7 204 -7
29SEP26 21.00 P 0.38 0.48 0.38 0.43 +0.18 34 32 463 +9
29SEP26 22.00 P 1.30 1.30 1.24 1.24 +0.40 41 18 618 0
29SEP26 23.00 P 2.18 2.18 2.18 2.19 +0.47 46 2 215 -2
29SEP26 24.00 P 3.25 3.25 3.25 3.18 +0.48 0 1 490 0
29SEP26 25.00 P 0.00 0.00 0.00 4.26 +0.56 105 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 5.26 +0.56 122 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.26 +0.56 138 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.20 +0.50 123 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.18 +0.48 0 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 9.28 +0.58 187 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.20 +0.50 158 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.20 +0.50 169 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.20 +0.50 179 0 29 0
29SEP26 34.00 P 0.00 0.00 0.00 13.28 +0.58 235 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 14.20 +0.50 198 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 15.26 +0.56 247 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 16.26 +0.56 257 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 17.20 +0.50 224 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 18.26 +0.56 275 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 19.22 +0.52 259 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 20.26 +0.56 293 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 21.20 +0.50 256 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 22.20 +0.50 263 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 23.20 +0.50 270 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 24.20 +0.50 277 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 25.20 +0.50 284 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 26.20 +0.50 291 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 27.20 +0.50 298 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 28.25 +0.55 347 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 29.19 +0.49 292 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 31.69 +0.49 307 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 34.19 +0.49 321 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 36.75 +0.55 399 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 39.25 +0.55 413 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 19 0
29OCT26 16.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 21 0
29OCT26 16.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 25 0
29OCT26 17.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 59 0
29OCT26 17.50 P 0.10 0.11 0.10 0.08 +0.02 39 6 34 +6
29OCT26 18.00 P 0.00 0.00 0.00 0.13 +0.03 39 0 76 0
29OCT26 18.50 P 0.25 0.25 0.24 0.21 +0.05 39 2 24 +2
29OCT26 19.00 P 0.28 0.36 0.28 0.32 +0.07 40 48 108 -5
29OCT26 19.50 P 0.43 0.46 0.43 0.46 +0.10 40 5 62 +2
29OCT26 20.00 P 0.62 0.68 0.60 0.63 +0.12 39 52 236 +27
29OCT26 21.00 P 1.02 1.15 1.02 1.08 +0.19 39 27 144 -2
29OCT26 22.00 P 0.00 0.00 0.00 1.70 +0.26 39 0 290 0
29OCT26 23.00 P 0.00 0.00 0.00 2.45 +0.33 39 0 407 0
29OCT26 24.00 P 0.00 0.00 0.00 3.36 +0.41 43 0 191 0
29OCT26 25.00 P 0.00 0.00 0.00 4.30 +0.59 46 0 51 0
29OCT26 26.00 P 0.00 0.00 0.00 5.26 +0.53 49 0 36 0
29OCT26 27.00 P 0.00 0.00 0.00 6.26 +0.55 56 0 10 0
29OCT26 28.00 P 0.00 0.00 0.00 7.20 +0.50 52 0 1 -2
29OCT26 29.00 P 0.00 0.00 0.00 8.18 +0.48 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.28 +0.58 75 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 10.20 +0.50 67 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 11.20 +0.50 71 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 12.20 +0.50 75 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 13.28 +0.58 94 0 0 0
27NOV26 16.00 P 0.12 0.12 0.12 0.09 +0.02 42 8 8 +8
27NOV26 16.50 P 0.00 0.00 0.00 0.13 +0.02 41 0 20 0
27NOV26 17.00 P 0.00 0.00 0.00 0.19 +0.03 41 0 3 0
27NOV26 17.50 P 0.00 0.00 0.00 0.27 +0.05 42 0 2 0
27NOV26 18.00 P 0.00 0.00 0.00 0.37 +0.06 42 0 17 0
27NOV26 18.50 P 0.00 0.00 0.00 0.49 +0.08 41 0 11 0
27NOV26 19.00 P 0.00 0.00 0.00 0.63 +0.09 41 0 30 0
27NOV26 19.50 P 0.85 0.85 0.85 0.80 +0.12 41 7 38 0
27NOV26 20.00 P 0.00 0.00 0.00 0.99 +0.13 41 0 32 0
27NOV26 21.00 P 1.51 1.51 1.51 1.48 +0.18 41 1 208 +1
27NOV26 22.00 P 2.07 2.07 2.07 2.08 +0.24 41 2 132 +2
27NOV26 23.00 P 0.00 0.00 0.00 2.78 +0.29 41 0 136 0
27NOV26 24.00 P 0.00 0.00 0.00 3.56 +0.34 41 0 113 0
27NOV26 25.00 P 0.00 0.00 0.00 4.48 +0.51 45 0 45 0
27NOV26 26.00 P 0.00 0.00 0.00 5.38 +0.56 46 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 6.31 +0.59 47 0 13 0
27NOV26 28.00 P 0.00 0.00 0.00 7.27 +0.52 49 0 4 0
27NOV26 29.00 P 0.00 0.00 0.00 8.25 +0.54 51 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 9.28 +0.58 58 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 10.24 +0.54 58 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 11.24 +0.54 62 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 12.24 +0.54 65 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 13.28 +0.58 73 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.14 +0.03 41 0 10 0
30DEC26 16.00 P 0.00 0.00 0.00 0.19 +0.03 41 0 8 0
30DEC26 16.50 P 0.00 0.00 0.00 0.26 +0.04 41 0 2 0
30DEC26 17.00 P 0.00 0.00 0.00 0.35 +0.05 41 0 30 0
30DEC26 17.50 P 0.00 0.00 0.00 0.46 +0.07 42 0 27 0
30DEC26 18.00 P 0.60 0.60 0.60 0.57 +0.07 41 2 22 +2
30DEC26 18.50 P 0.70 0.70 0.70 0.70 +0.08 40 10 28 +10
30DEC26 19.00 P 0.00 0.00 0.00 0.87 +0.08 41 0 24 0
30DEC26 19.50 P 0.00 0.00 0.00 1.06 +0.13 40 0 20 0
30DEC26 20.00 P 0.00 0.00 0.00 1.27 +0.14 40 0 182 0
30DEC26 21.00 P 0.00 0.00 0.00 1.77 +0.19 40 0 392 0
30DEC26 22.00 P 0.00 0.00 0.00 2.37 +0.24 41 0 389 0
30DEC26 23.00 P 0.00 0.00 0.00 3.05 +0.28 41 0 87 0
30DEC26 24.00 P 0.00 0.00 0.00 3.79 +0.36 41 0 210 0
30DEC26 25.00 P 0.00 0.00 0.00 4.67 +0.47 43 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 5.53 +0.50 44 0 48 0
30DEC26 27.00 P 0.00 0.00 0.00 6.42 +0.55 44 0 22 0
30DEC26 28.00 P 0.00 0.00 0.00 7.35 +0.53 45 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 8.30 +0.59 47 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 9.28 +0.55 49 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 10.25 +0.54 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.24 +0.54 52 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 12.24 +0.54 55 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 13.28 +0.58 61 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.26 +0.56 63 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.26 +0.56 65 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.26 +0.56 68 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 17.24 +0.54 68 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 18.26 +0.56 73 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 19.24 +0.54 73 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 20.26 +0.56 77 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 21.24 +0.54 78 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 22.24 +0.54 80 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 23.24 +0.54 82 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 24.24 +0.54 84 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 25.24 +0.54 86 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 26.24 +0.54 88 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 27.24 +0.54 90 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 28.25 +0.55 93 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.41 +0.04 41 0 16 0
30MAR27 16.00 P 0.00 0.00 0.00 0.52 +0.05 41 1 17 +1
30MAR27 16.50 P 0.00 0.00 0.00 0.63 +0.07 41 1 8 +1
30MAR27 17.00 P 0.00 0.00 0.00 0.75 +0.08 41 0 16 0
30MAR27 17.50 P 0.00 0.00 0.00 0.88 +0.04 41 0 0 0
30MAR27 18.00 P 1.06 1.06 1.06 1.04 +0.07 40 2 22 +2
30MAR27 18.50 P 0.00 0.00 0.00 1.21 +0.09 40 0 17 0
30MAR27 19.00 P 0.00 0.00 0.00 1.40 +0.10 40 0 67 0
30MAR27 19.50 P 0.00 0.00 0.00 1.61 +0.11 40 0 12 0
30MAR27 20.00 P 0.00 0.00 0.00 1.85 +0.14 40 0 1,180 0
30MAR27 21.00 P 2.43 2.43 2.43 2.37 +0.17 40 6 46 +4
30MAR27 22.00 P 0.00 0.00 0.00 2.96 +0.20 41 0 52 0
30MAR27 23.00 P 0.00 0.00 0.00 3.69 +0.31 42 0 60 0
30MAR27 24.00 P 0.00 0.00 0.00 4.39 +0.35 42 0 610 0
30MAR27 25.00 P 0.00 0.00 0.00 5.15 +0.39 43 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 5.93 +0.43 42 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 6.77 +0.46 43 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 7.65 +0.48 44 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 8.54 +0.53 44 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 9.45 +0.53 44 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 10.38 +0.57 45 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 11.33 +0.57 45 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 12.25 +0.50 44 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 13.28 +0.56 48 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 14.26 +0.55 49 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 15.26 +0.56 51 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 16.27 +0.57 54 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 17.24 +0.54 54 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 18.26 +0.56 57 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 19.24 +0.54 58 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 20.26 +0.56 61 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 21.24 +0.54 61 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 22.24 +0.54 63 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 23.24 +0.54 64 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 24.24 +0.54 66 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 25.24 +0.54 67 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 26.24 +0.54 69 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 27.24 +0.54 70 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 28.25 +0.55 72 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.25 +0.11 43 0 32 0
29JUN27 16.00 P 1.30 1.30 1.30 1.45 +0.14 43 2 21 0
29JUN27 16.50 P 0.00 0.00 0.00 1.65 +0.14 43 0 2 0
29JUN27 17.00 P 0.00 0.00 0.00 1.87 +0.15 43 0 4 0
29JUN27 17.50 P 0.00 0.00 0.00 2.11 +0.17 42 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 2.36 +0.18 42 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 2.62 +0.19 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.90 +0.21 42 0 6 0
29JUN27 19.50 P 0.00 0.00 0.00 3.19 +0.22 42 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 3.49 +0.23 42 0 19 0
29JUN27 21.00 P 0.00 0.00 0.00 4.13 +0.25 42 0 37 0
29JUN27 22.00 P 0.00 0.00 0.00 4.81 +0.29 41 0 32 0
29JUN27 23.00 P 0.00 0.00 0.00 5.51 +0.29 41 0 55 0
29JUN27 24.00 P 0.00 0.00 0.00 6.27 +0.32 40 0 79 0
29JUN27 25.00 P 0.00 0.00 0.00 7.04 +0.33 39 0 65 0
29JUN27 26.00 P 0.00 0.00 0.00 7.85 +0.36 39 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 8.67 +0.37 38 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 9.51 +0.38 36 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 10.36 +0.38 34 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.24 +0.40 31 0 13 0
29JUN27 31.00 P 0.00 0.00 0.00 12.12 +0.40 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 13.02 +0.42 0 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 13.92 +0.42 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.83 +0.43 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.75 +0.44 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 16.67 +0.44 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 17.60 +0.45 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 18.53 +0.45 0 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.78 +0.13 43 0 1 0
29SEP27 16.50 P 0.00 0.00 0.00 2.00 +0.14 43 0 1 0
29SEP27 17.00 P 0.00 0.00 0.00 2.23 +0.16 43 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.48 +0.17 43 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.73 +0.17 43 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.00 +0.19 43 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.28 +0.20 42 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.57 +0.20 42 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.86 +0.21 42 0 4 0
29SEP27 21.00 P 0.00 0.00 0.00 4.51 +0.24 42 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.17 +0.26 42 0 1 0
29SEP27 23.00 P 0.00 0.00 0.00 5.88 +0.28 41 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.60 +0.29 41 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.37 +0.32 40 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.14 +0.32 40 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.96 +0.35 39 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.77 +0.35 38 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 10.61 +0.37 37 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 11.47 +0.38 36 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 12.33 +0.39 34 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 13.21 +0.40 31 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 14.09 +0.40 24 0 3 0
TOTAL PUT 242 9,736 +59
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$ 78.900
25SEP26 59.00 C 0.00 0.00 0.00 20.03 +0.15 296 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 18.97 +0.10 253 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 17.91 +0.04 175 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 17.03 +0.16 252 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 16.04 +0.17 242 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 14.97 +0.10 200 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 13.97 +0.09 187 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 12.97 +0.09 175 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 11.91 +0.03 115 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 10.97 +0.09 149 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 9.91 +0.03 95 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 9.03 +0.15 141 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 7.91 +0.03 76 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 6.98 +0.10 102 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 5.91 +0.03 58 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 4.91 0.00 48 0 0 0
25SEP26 75.00 C 0.00 0.00 0.00 3.91 0.00 39 0 0 0
25SEP26 76.00 C 0.00 0.00 0.00 2.91 0.00 30 0 0 0
25SEP26 77.00 C 0.00 0.00 0.00 1.91 +0.04 20 0 0 0
25SEP26 78.00 C 0.00 0.00 0.00 0.94 0.00 17 0 90 0
25SEP26 79.00 C 0.13 0.24 0.13 0.15 -0.05 11 168 331 -65
25SEP26 80.00 C 0.03 0.03 0.03 0.09 +0.02 26 30 133 +7
25SEP26 81.00 C 0.00 0.00 0.00 0.08 +0.04 39 0 164 0
25SEP26 82.00 C 0.00 0.00 0.00 0.07 +0.04 50 0 0 0
25SEP26 83.00 C 0.00 0.00 0.00 0.06 +0.04 60 0 0 0
25SEP26 84.00 C 0.00 0.00 0.00 0.05 +0.04 69 0 0 0
25SEP26 85.00 C 0.00 0.00 0.00 0.04 +0.03 76 0 0 0
25SEP26 86.00 C 0.00 0.00 0.00 0.03 +0.02 82 0 0 0
25SEP26 87.00 C 0.00 0.00 0.00 0.02 +0.01 86 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
25SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
25SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
25SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
25SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 46.98 -0.06 332 0 21 0
29SEP26 33.00 C 0.00 0.00 0.00 46.11 +0.06 375 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 45.10 +0.06 361 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 44.10 +0.07 349 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 43.11 +0.07 341 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 42.11 +0.08 330 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 41.10 +0.07 317 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 40.10 +0.07 306 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 39.11 +0.08 299 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 38.11 +0.08 289 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 37.10 +0.06 277 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 36.10 +0.06 268 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 35.12 +0.07 263 0 10 0
29SEP26 45.00 C 0.00 0.00 0.00 34.12 +0.07 254 0 10 0
29SEP26 46.00 C 0.00 0.00 0.00 33.10 +0.05 241 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 32.10 +0.06 232 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 31.10 +0.05 224 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 29.98 -0.07 182 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.11 +0.06 210 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.49 -0.06 161 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 23.99 +0.02 145 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.49 -0.06 129 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 18.99 -0.06 113 0 4 0
29SEP26 62.50 C 0.00 0.00 0.00 16.61 +0.05 118 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.97 +0.09 79 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.43 +0.10 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.03 +0.15 60 0 50 0
29SEP26 72.50 C 0.00 0.00 0.00 6.43 +0.09 18 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 3.93 +0.02 0 0 93 0
29SEP26 77.50 C 0.00 0.00 0.00 1.48 +0.06 11 0 310 0
29SEP26 80.00 C 0.09 0.11 0.05 0.09 +0.01 11 166 2,582 -25
29SEP26 82.50 C 0.02 0.02 0.02 0.01 0.00 17 6 3,603 -6
29SEP26 85.00 C 0.00 0.00 0.00 0.04 +0.03 34 0 6,233 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 36 0 3,880 0
29SEP26 90.00 C 0.02 0.02 0.02 0.01 0.00 45 11 4,523 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,765 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,570 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 69 0 165 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 76 0 241 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 83 0 435 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 90 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 96 0 38 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 103 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 109 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 115 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 126 0 30 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 20.12 +0.05 112 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 19.12 +0.05 106 0 0 0
02OCT26 61.00 C 0.00 0.00 0.00 18.12 +0.05 101 0 0 0
02OCT26 62.00 C 0.00 0.00 0.00 17.12 +0.05 95 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 16.12 +0.05 90 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 14.97 +0.10 62 0 0 0
02OCT26 65.00 C 0.00 0.00 0.00 13.97 +0.09 58 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 12.97 +0.09 54 0 0 0
02OCT26 67.00 C 0.00 0.00 0.00 11.94 +0.06 0 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 10.97 +0.09 46 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 9.95 +0.07 34 0 0 0
02OCT26 70.00 C 0.00 0.00 0.00 9.03 +0.15 46 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 7.95 +0.07 26 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 6.98 +0.10 31 0 0 0
02OCT26 73.00 C 0.00 0.00 0.00 5.95 +0.07 18 0 0 0
02OCT26 74.00 C 0.00 0.00 0.00 4.95 +0.04 15 0 0 0
02OCT26 75.00 C 0.00 0.00 0.00 3.95 +0.04 11 0 0 0
02OCT26 76.00 C 0.00 0.00 0.00 2.95 +0.04 0 0 0 0
02OCT26 77.00 C 0.00 0.00 0.00 1.98 +0.07 10 0 0 0
02OCT26 78.00 C 1.08 1.08 1.07 1.07 -0.02 9 90 75 +75
02OCT26 79.00 C 0.42 0.48 0.42 0.45 -0.03 10 181 673 +141
02OCT26 80.00 C 0.15 0.20 0.12 0.13 -0.06 10 76 268 +16
02OCT26 81.00 C 0.00 0.00 0.00 0.08 +0.02 13 0 64 0
02OCT26 82.00 C 0.00 0.00 0.00 0.07 +0.04 17 0 0 0
02OCT26 83.00 C 0.00 0.00 0.00 0.06 +0.04 21 0 0 0
02OCT26 84.00 C 0.00 0.00 0.00 0.05 +0.04 24 0 0 0
02OCT26 85.00 C 0.00 0.00 0.00 0.04 +0.03 26 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 0.03 +0.02 28 0 0 0
02OCT26 87.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
02OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
02OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
02OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
02OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
02OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
02OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 99.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 47.16 +0.05 143 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 46.18 +0.07 141 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 45.10 +0.06 125 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 44.17 +0.05 130 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 43.11 -0.01 117 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 42.11 -0.01 113 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 41.18 +0.06 118 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 40.18 +0.05 114 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 39.19 +0.06 111 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 38.19 +0.06 107 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 37.19 +0.05 103 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 36.10 -0.03 89 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 35.20 +0.06 97 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 34.12 -0.03 85 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 33.10 -0.05 78 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 32.21 +0.06 87 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 31.21 +0.05 84 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 30.22 +0.06 81 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 29.23 +0.07 79 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 26.74 +0.07 72 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 24.11 +0.01 53 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 21.75 +0.07 58 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 19.26 +0.07 51 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 16.77 +0.07 45 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 14.09 +0.10 21 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 11.60 +0.10 19 0 2 0
29OCT26 70.00 C 0.00 0.00 0.00 9.11 +0.10 15 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 6.64 +0.09 14 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 4.27 +0.08 13 0 90 0
29OCT26 77.50 C 2.03 2.20 2.03 2.14 -0.01 11 293 445 +35
29OCT26 80.00 C 0.78 0.92 0.78 0.80 +0.01 12 78 942 -4
29OCT26 82.50 C 0.25 0.27 0.23 0.25 -0.02 12 76 1,413 +30
29OCT26 85.00 C 0.08 0.08 0.08 0.09 0.00 14 1 1,776 0
29OCT26 87.50 C 0.00 0.00 0.00 0.03 -0.01 15 0 1,027 0
29OCT26 90.00 C 0.00 0.00 0.00 0.02 0.00 18 0 502 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 20 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 31 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 36 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 45 0 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 55 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 61 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 64 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 66 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 69 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 47.24 +0.07 106 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 46.25 +0.07 103 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 45.26 +0.07 100 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 44.26 +0.07 97 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 43.28 +0.08 95 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 42.27 +0.06 91 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 41.29 +0.08 89 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 40.30 +0.08 87 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 39.29 +0.07 83 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 38.30 +0.07 80 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 37.30 +0.07 77 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 36.31 +0.07 75 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 35.31 +0.07 72 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 34.32 +0.08 70 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 33.32 +0.07 67 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 32.33 +0.07 65 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 31.34 +0.07 63 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 30.35 +0.08 61 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 29.36 +0.08 59 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 26.86 +0.07 53 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 24.37 +0.06 48 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 21.89 +0.07 43 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 19.41 +0.08 38 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 16.92 +0.07 33 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 14.24 +0.09 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 11.72 -0.01 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 9.29 +0.08 13 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 6.88 +0.06 13 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 4.63 +0.04 13 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 2.64 -0.01 12 0 365 0
27NOV26 80.00 C 1.33 1.41 1.33 1.29 -0.02 12 292 473 +216
27NOV26 82.50 C 0.60 0.64 0.58 0.65 +0.07 13 16 1,749 +11
27NOV26 85.00 C 0.25 0.26 0.25 0.32 +0.06 14 71 867 +71
27NOV26 87.50 C 0.00 0.00 0.00 0.17 +0.06 15 0 298 0
27NOV26 90.00 C 0.00 0.00 0.00 0.09 +0.05 16 0 464 0
27NOV26 92.50 C 0.00 0.00 0.00 0.05 +0.03 18 0 601 0
27NOV26 95.00 C 0.00 0.00 0.00 0.04 +0.03 19 0 69 0
27NOV26 97.50 C 0.00 0.00 0.00 0.02 +0.01 20 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 35 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 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 45 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
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 47.36 +0.08 89 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 46.37 +0.08 86 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 45.39 +0.09 84 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 44.40 +0.09 82 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 43.41 +0.09 79 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 42.40 +0.07 76 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 41.41 +0.07 73 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 40.30 -0.04 63 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 39.44 +0.09 70 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 38.45 +0.09 67 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 37.46 +0.09 65 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 36.47 +0.09 63 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 35.48 +0.09 61 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 34.49 +0.09 59 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 33.49 +0.08 57 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 32.49 +0.07 55 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 31.50 +0.07 53 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 30.51 +0.08 51 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.52 +0.08 49 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.04 +0.07 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.57 +0.08 41 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.09 +0.07 36 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.61 +0.07 32 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 17.13 +0.08 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.42 +0.09 11 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 11.95 +0.09 12 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 9.51 +0.07 12 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 7.15 +0.04 12 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 5.00 +0.01 12 0 4 0
30DEC26 77.50 C 0.00 0.00 0.00 3.08 -0.09 11 0 433 0
30DEC26 80.00 C 1.87 1.87 1.82 1.78 -0.06 12 6 2,190 -1
30DEC26 82.50 C 1.03 1.03 0.93 0.95 -0.04 12 301 5,579 -79
30DEC26 85.00 C 0.51 0.51 0.51 0.49 -0.05 13 2 7,560 +2
30DEC26 87.50 C 0.00 0.00 0.00 0.26 -0.02 14 0 4,046 0
30DEC26 90.00 C 0.00 0.00 0.00 0.13 -0.01 14 0 4,126 0
30DEC26 92.50 C 0.10 0.10 0.10 0.07 0.00 15 9 990 0
30DEC26 95.00 C 0.00 0.00 0.00 0.04 0.00 16 0 967 0
30DEC26 97.50 C 0.00 0.00 0.00 0.02 0.00 16 0 558 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 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 47.67 +0.09 68 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 46.69 +0.09 66 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 45.71 +0.09 64 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 44.73 +0.09 62 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 43.74 +0.09 60 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 42.76 +0.09 58 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 41.78 +0.09 57 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 40.80 +0.09 55 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 39.82 +0.10 54 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 38.84 +0.10 52 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 37.86 +0.10 50 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 36.87 +0.09 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 35.89 +0.09 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 34.91 +0.09 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 33.93 +0.09 44 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 32.95 +0.10 43 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 31.97 +0.09 42 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 30.98 +0.09 40 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 29.98 +0.08 38 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 27.55 +0.10 35 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 25.08 +0.08 32 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.63 +0.09 29 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.17 +0.09 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.61 -0.04 21 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 14.94 -0.31 13 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 12.54 +0.11 13 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 10.22 +0.11 13 0 120 0
30MAR27 72.50 C 0.00 0.00 0.00 8.04 +0.11 13 0 34 0
30MAR27 75.00 C 6.01 6.01 6.01 6.06 +0.06 13 5 43 +5
30MAR27 77.50 C 0.00 0.00 0.00 4.36 +0.06 13 0 2,921 0
30MAR27 80.00 C 0.00 0.00 0.00 2.95 -0.03 12 0 632 0
30MAR27 82.50 C 2.10 2.10 2.10 1.95 -0.05 13 2 775 +2
30MAR27 85.00 C 0.00 0.00 0.00 1.30 -0.03 13 0 1,314 0
30MAR27 87.50 C 0.00 0.00 0.00 0.82 -0.04 13 0 609 0
30MAR27 90.00 C 0.00 0.00 0.00 0.50 -0.05 13 0 1,321 0
30MAR27 92.50 C 0.00 0.00 0.00 0.30 -0.05 14 0 721 0
30MAR27 95.00 C 0.00 0.00 0.00 0.18 -0.04 14 0 493 0
30MAR27 97.50 C 0.00 0.00 0.00 0.11 -0.03 14 0 220 0
30MAR27 100.00 C 0.00 0.00 0.00 0.07 -0.02 15 0 194 0
30MAR27 102.50 C 0.00 0.00 0.00 0.04 -0.02 15 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.03 -0.01 15 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 -0.01 16 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 47.95 +0.11 65 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 46.99 +0.13 64 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 46.00 +0.12 61 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 45.02 +0.12 59 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 44.05 +0.12 58 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 43.09 +0.14 57 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 42.10 +0.12 55 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 41.12 +0.12 53 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 40.16 +0.13 52 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 39.19 +0.14 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 38.21 +0.13 49 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 37.24 +0.13 47 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 36.26 +0.13 46 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 35.30 +0.14 44 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 34.32 +0.14 43 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 33.33 +0.11 41 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 32.36 +0.12 40 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 31.40 +0.13 39 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 30.41 +0.12 37 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 27.98 +0.14 35 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 25.53 +0.13 31 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 23.10 +0.13 28 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 20.68 +0.13 26 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 18.23 +0.15 23 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 15.80 +0.13 20 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 13.26 +0.40 17 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 10.73 +0.13 13 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 8.60 +0.13 13 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.81 +0.06 13 0 3,271 0
29JUN27 77.50 C 0.00 0.00 0.00 5.10 +0.08 13 0 327 0
29JUN27 80.00 C 0.00 0.00 0.00 3.61 +0.03 13 0 489 0
29JUN27 82.50 C 2.72 2.72 2.72 2.54 +0.01 13 4 1,768 0
29JUN27 85.00 C 1.96 1.96 1.96 1.72 -0.02 13 1 3,085 +1
29JUN27 87.50 C 0.00 0.00 0.00 1.15 -0.03 13 0 513 0
29JUN27 90.00 C 0.00 0.00 0.00 0.75 -0.04 13 0 863 0
29JUN27 92.50 C 0.00 0.00 0.00 0.48 -0.04 13 0 331 0
29JUN27 95.00 C 0.55 0.55 0.55 0.30 -0.04 13 30 478 +30
29JUN27 97.50 C 0.00 0.00 0.00 0.19 -0.04 13 0 84 0
29JUN27 100.00 C 0.00 0.00 0.00 0.12 -0.03 14 0 37 0
29JUN27 102.50 C 0.00 0.00 0.00 0.08 -0.02 14 0 36 0
29JUN27 105.00 C 0.00 0.00 0.00 0.05 -0.02 14 0 7 0
29JUN27 107.50 C 0.00 0.00 0.00 0.03 -0.02 14 0 2 0
29JUN27 110.00 C 0.00 0.00 0.00 0.02 -0.01 15 0 35 0
29JUN27 112.50 C 0.00 0.00 0.00 0.01 -0.01 14 0 5 0
29JUN27 115.00 C 0.00 0.00 0.00 0.01 0.00 15 0 20 0
29JUN27 117.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.01 0.00 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 47.95 +0.11 61 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 46.99 +0.13 59 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 46.00 +0.12 57 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 45.03 +0.12 55 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 44.05 +0.12 54 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 43.09 +0.13 52 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 42.10 +0.12 51 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 41.13 +0.12 49 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 40.16 +0.13 48 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 39.19 +0.13 46 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 38.21 +0.13 45 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 37.24 +0.13 44 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 36.26 +0.13 42 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 35.30 +0.14 41 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 34.32 +0.14 40 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 33.33 +0.11 38 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 32.36 +0.12 37 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 31.40 +0.13 36 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 30.41 +0.12 35 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 27.98 +0.14 32 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 25.53 +0.13 29 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 23.10 +0.13 26 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 20.68 +0.12 24 0 1 0
29SEP27 62.50 C 0.00 0.00 0.00 18.25 +0.10 22 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 15.80 +0.11 19 0 1 0
29SEP27 67.50 C 0.00 0.00 0.00 13.29 +0.01 16 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 11.03 +0.03 15 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 8.91 +0.06 14 0 0 0
29SEP27 75.00 C 7.00 7.00 7.00 6.94 +0.06 13 10 20 +10
29SEP27 77.50 C 0.00 0.00 0.00 5.43 +0.06 13 0 118 0
29SEP27 80.00 C 0.00 0.00 0.00 4.19 +0.03 14 0 18 0
29SEP27 82.50 C 2.93 2.95 2.93 3.20 0.00 14 7 20 +7
29SEP27 85.00 C 0.00 0.00 0.00 2.51 +0.01 15 0 218 0
29SEP27 87.50 C 1.60 1.60 1.60 1.98 +0.02 15 1 42 +1
29SEP27 90.00 C 0.00 0.00 0.00 1.57 +0.04 16 0 10 0
29SEP27 92.50 C 0.00 0.00 0.00 1.28 +0.05 16 0 30 0
29SEP27 95.00 C 0.00 0.00 0.00 1.04 +0.05 17 0 30 0
29SEP27 97.50 C 0.00 0.00 0.00 0.85 +0.06 17 0 30 0
29SEP27 100.00 C 0.42 0.42 0.42 0.71 +0.05 18 15 30 0
29SEP27 102.50 C 0.00 0.00 0.00 0.60 +0.07 18 0 30 0
29SEP27 105.00 C 0.00 0.00 0.00 0.51 +0.06 19 0 5 0
29SEP27 107.50 C 0.00 0.00 0.00 0.44 +0.06 19 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.38 +0.06 20 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.34 +0.06 20 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.30 +0.06 21 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.27 +0.06 21 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 0.24 +0.05 22 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 0.22 +0.05 22 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.20 +0.05 23 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 0.19 +0.05 23 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.17 +0.04 24 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.16 +0.04 24 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.15 +0.04 25 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.14 +0.04 25 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.13 +0.04 26 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 0.12 +0.04 26 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.11 +0.04 26 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.10 +0.04 27 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.09 +0.04 27 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 0.08 +0.04 27 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 0.07 +0.04 27 0 0 0
TOTAL CALL 1,948 88,723 +480
25SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
25SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
25SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
25SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 75.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
25SEP26 76.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
25SEP26 77.00 P 0.00 0.00 0.00 0.01 -0.05 24 0 91 0
25SEP26 78.00 P 0.03 0.03 0.03 0.03 -0.09 16 4 234 0
25SEP26 79.00 P 0.40 0.40 0.18 0.23 -0.14 10 161 304 +29
25SEP26 80.00 P 0.00 0.00 0.00 1.18 -0.08 25 0 118 0
25SEP26 81.00 P 0.00 0.00 0.00 2.18 -0.05 40 0 0 0
25SEP26 82.00 P 0.00 0.00 0.00 3.21 -0.01 57 0 0 0
25SEP26 83.00 P 0.00 0.00 0.00 4.20 -0.02 68 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 5.33 0.00 99 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 6.13 -0.09 74 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 7.32 +0.11 123 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 8.13 -0.08 93 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 9.30 +0.08 143 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 10.24 +0.02 144 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 11.34 +0.12 172 0 0 0
25SEP26 91.00 P 0.00 0.00 0.00 12.13 -0.09 128 0 0 0
25SEP26 92.00 P 0.00 0.00 0.00 13.31 +0.09 188 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 14.41 +0.19 216 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 15.44 +0.22 231 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 16.46 +0.24 245 0 0 0
25SEP26 96.00 P 0.00 0.00 0.00 17.49 +0.26 260 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 18.52 +0.29 275 0 0 0
25SEP26 98.00 P 0.00 0.00 0.00 19.55 +0.32 290 0 0 0
25SEP26 99.00 P 0.00 0.00 0.00 20.58 +0.35 304 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 149 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 143 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 102 0 188 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 90 0 298 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 77 0 369 0
29SEP26 65.00 P 0.01 0.01 0.01 0.01 0.00 65 15 342 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1,368 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3,873 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 31 0 2,043 0
29SEP26 75.00 P 0.02 0.02 0.02 0.01 -0.01 20 2 4,887 -2
29SEP26 77.50 P 0.06 0.06 0.04 0.05 +0.01 12 371 4,037 -317
29SEP26 80.00 P 1.28 1.28 0.97 1.20 -0.06 13 688 6,973 -217
29SEP26 82.50 P 3.70 3.70 3.50 3.60 -0.10 0 102 2,719 0
29SEP26 85.00 P 0.00 0.00 0.00 6.13 -0.09 35 0 447 0
29SEP26 87.50 P 0.00 0.00 0.00 8.60 -0.10 0 0 100 -58
29SEP26 90.00 P 0.00 0.00 0.00 11.34 +0.12 78 0 250 -5
29SEP26 92.50 P 0.00 0.00 0.00 13.60 -0.10 0 0 50 0
29SEP26 95.00 P 0.00 0.00 0.00 16.46 +0.24 111 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 18.60 -0.10 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 21.10 -0.10 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.60 -0.10 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.10 -0.10 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.60 -0.10 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.10 -0.10 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 33.60 -0.10 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.10 -0.10 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.60 -0.10 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 41.10 -0.10 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 43.60 -0.10 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 46.10 -0.10 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 48.60 -0.10 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 51.10 -0.10 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 53.60 -0.10 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 56.10 -0.10 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 58.60 -0.10 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 61.10 -0.10 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 63.60 -0.10 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 66.10 -0.10 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 68.60 -0.10 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 71.10 -0.10 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 73.60 -0.10 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 76.10 -0.10 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 78.60 -0.10 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 81.10 -0.10 0 0 0 0
02OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 71 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 59 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
02OCT26 68.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
02OCT26 69.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
02OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
02OCT26 71.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
02OCT26 72.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
02OCT26 73.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
02OCT26 74.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
02OCT26 75.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 1 0
02OCT26 76.00 P 0.00 0.00 0.00 0.01 -0.02 12 0 0 0
02OCT26 77.00 P 0.00 0.00 0.00 0.03 -0.03 10 0 35 0
02OCT26 78.00 P 0.22 0.22 0.17 0.16 -0.05 10 163 237 +163
02OCT26 79.00 P 0.64 0.64 0.44 0.54 -0.05 10 98 501 +63
02OCT26 80.00 P 1.10 1.10 1.10 1.23 -0.07 11 1 3 0
02OCT26 81.00 P 0.00 0.00 0.00 2.18 -0.05 15 0 0 0
02OCT26 82.00 P 0.00 0.00 0.00 3.21 -0.01 21 0 0 0
02OCT26 83.00 P 0.00 0.00 0.00 4.20 -0.02 25 0 0 0
02OCT26 84.00 P 0.00 0.00 0.00 5.33 0.00 36 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 6.13 -0.09 28 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 7.32 +0.11 45 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 8.13 -0.08 36 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 9.30 +0.08 52 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 10.24 +0.02 52 0 0 0
02OCT26 90.00 P 0.00 0.00 0.00 11.34 +0.12 62 0 0 0
02OCT26 91.00 P 0.00 0.00 0.00 12.13 -0.09 49 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 13.31 +0.09 68 0 0 0
02OCT26 93.00 P 0.00 0.00 0.00 14.41 +0.19 78 0 0 0
02OCT26 94.00 P 0.00 0.00 0.00 15.44 +0.22 83 0 0 0
02OCT26 95.00 P 0.00 0.00 0.00 16.46 +0.24 88 0 0 0
02OCT26 96.00 P 0.00 0.00 0.00 17.49 +0.26 94 0 0 0
02OCT26 97.00 P 0.00 0.00 0.00 18.52 +0.29 99 0 0 0
02OCT26 98.00 P 0.00 0.00 0.00 19.55 +0.32 104 0 0 0
02OCT26 99.00 P 0.00 0.00 0.00 20.58 +0.35 109 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 99 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 34 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 25 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 0.02 0.02 0.02 0.01 0.00 16 10 1,257 +10
29OCT26 72.50 P 0.00 0.00 0.00 0.04 0.00 15 0 1,189 0
29OCT26 75.00 P 0.15 0.15 0.15 0.15 -0.01 13 10 2,302 0
29OCT26 77.50 P 0.58 0.58 0.51 0.57 -0.05 12 61 2,117 +43
29OCT26 80.00 P 1.63 1.73 1.59 1.69 -0.08 11 125 1,988 +116
29OCT26 82.50 P 3.80 3.80 3.43 3.71 -0.11 13 85 1,881 +85
29OCT26 85.00 P 6.10 6.10 6.10 6.13 -0.09 16 5 133 +5
29OCT26 87.50 P 0.00 0.00 0.00 8.60 -0.10 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 11.34 +0.12 32 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 13.60 -0.10 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 16.46 +0.24 45 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 18.60 -0.10 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 21.10 -0.10 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 23.60 -0.10 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 26.10 -0.10 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 28.60 -0.10 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 31.10 -0.10 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 33.60 -0.10 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 36.10 -0.10 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 38.60 -0.10 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 41.10 -0.10 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 43.60 -0.10 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 46.10 -0.10 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 48.60 -0.10 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 51.10 -0.10 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 53.60 -0.10 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 56.10 -0.10 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 58.60 -0.10 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 61.10 -0.10 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 63.60 -0.10 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 66.10 -0.10 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 68.60 -0.10 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 71.10 -0.10 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 73.60 -0.10 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 76.10 -0.10 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 78.60 -0.10 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 81.10 -0.10 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 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 42 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 29 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 22 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 18 0 150 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 15 0 27 0
27NOV26 70.00 P 0.00 0.00 0.00 0.03 -0.01 14 0 330 0
27NOV26 72.50 P 0.00 0.00 0.00 0.10 -0.03 13 0 658 0
27NOV26 75.00 P 0.31 0.31 0.31 0.33 -0.06 12 1 1,049 +1
27NOV26 77.50 P 1.00 1.00 0.85 0.90 -0.07 12 54 2,096 -8
27NOV26 80.00 P 2.17 2.18 1.95 2.09 -0.04 12 110 1,071 +2
27NOV26 82.50 P 3.67 3.67 3.67 4.04 +0.14 14 1 595 +1
27NOV26 85.00 P 0.00 0.00 0.00 6.18 -0.05 14 0 387 0
27NOV26 87.50 P 0.00 0.00 0.00 8.66 -0.04 18 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 11.34 +0.12 25 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 13.65 -0.05 24 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 16.46 +0.24 35 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 18.60 -0.10 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 21.10 -0.10 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 23.60 -0.10 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 26.10 -0.10 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 28.60 -0.10 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 31.10 -0.10 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 33.60 -0.10 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 36.10 -0.10 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 38.60 -0.10 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 41.10 -0.10 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 43.60 -0.10 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 46.10 -0.10 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 48.60 -0.10 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 51.10 -0.10 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 53.60 -0.10 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 56.10 -0.10 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 58.60 -0.10 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 61.10 -0.10 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 63.60 -0.10 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 66.10 -0.10 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 68.60 -0.10 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 71.10 -0.10 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 73.60 -0.10 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 76.10 -0.10 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 78.60 -0.10 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 81.10 -0.10 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 51 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 46 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 37 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 33 0 144 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 23 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 20 0 257 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 18 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 15 0 821 0
30DEC26 67.50 P 0.00 0.00 0.00 0.02 0.00 13 0 2,059 0
30DEC26 70.00 P 0.00 0.00 0.00 0.05 -0.03 12 0 3,582 0
30DEC26 72.50 P 0.00 0.00 0.00 0.18 -0.05 12 0 1,538 0
30DEC26 75.00 P 0.54 0.54 0.54 0.51 -0.07 12 10 10,092 -10
30DEC26 77.50 P 1.12 1.18 1.11 1.17 -0.10 12 660 11,722 -221
30DEC26 80.00 P 2.47 2.47 2.25 2.37 -0.06 12 253 7,783 -101
30DEC26 82.50 P 4.20 4.20 3.90 4.06 -0.07 12 32 1,764 -2
30DEC26 85.00 P 6.18 6.23 6.18 6.21 -0.07 13 20 769 0
30DEC26 87.50 P 0.00 0.00 0.00 8.66 -0.04 15 0 285 -4
30DEC26 90.00 P 0.00 0.00 0.00 11.34 +0.12 22 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 13.65 -0.05 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.46 +0.24 29 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 18.60 -0.10 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.10 -0.10 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.60 -0.10 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.10 -0.10 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.60 -0.10 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.10 -0.10 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 33.60 -0.10 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 36.10 -0.10 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.60 -0.10 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 41.10 -0.10 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 43.60 -0.10 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 46.10 -0.10 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 48.60 -0.10 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 51.10 -0.10 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 53.60 -0.10 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 56.10 -0.10 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 58.60 -0.10 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 61.10 -0.10 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 63.60 -0.10 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 66.10 -0.10 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 68.60 -0.10 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 71.10 -0.10 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 73.60 -0.10 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 76.10 -0.10 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 78.60 -0.10 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 81.10 -0.10 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 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 91 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 17 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 15 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 0.02 +0.01 14 0 63 0
30MAR27 65.00 P 0.00 0.00 0.00 0.04 +0.01 13 0 577 0
30MAR27 67.50 P 0.00 0.00 0.00 0.11 +0.02 13 0 588 0
30MAR27 70.00 P 0.00 0.00 0.00 0.26 +0.02 13 0 4,168 0
30MAR27 72.50 P 0.00 0.00 0.00 0.53 +0.01 13 0 1,058 0
30MAR27 75.00 P 0.00 0.00 0.00 1.01 -0.01 12 0 3,913 0
30MAR27 77.50 P 0.00 0.00 0.00 1.77 -0.05 12 0 1,427 0
30MAR27 80.00 P 2.98 2.98 2.83 2.95 -0.06 12 10 1,755 0
30MAR27 82.50 P 0.00 0.00 0.00 4.48 -0.09 12 0 881 0
30MAR27 85.00 P 0.00 0.00 0.00 6.47 -0.13 13 0 346 0
30MAR27 87.50 P 0.00 0.00 0.00 8.68 -0.12 13 0 250 0
30MAR27 90.00 P 0.00 0.00 0.00 11.34 +0.12 17 0 350 0
30MAR27 92.50 P 0.00 0.00 0.00 13.65 -0.05 17 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.46 +0.24 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.60 -0.10 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.10 -0.10 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.60 -0.10 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 26.10 -0.10 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.60 -0.10 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 31.10 -0.10 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 33.60 -0.10 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 36.10 -0.10 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 38.60 -0.10 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 41.10 -0.10 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 43.60 -0.10 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 46.10 -0.10 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 48.60 -0.10 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 51.10 -0.10 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 53.60 -0.10 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 56.10 -0.10 0 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 58.60 -0.10 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 61.10 -0.10 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 63.60 -0.10 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 66.10 -0.10 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 68.60 -0.10 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 71.10 -0.10 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 73.60 -0.10 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 76.10 -0.10 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 78.60 -0.10 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 81.10 -0.10 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.01 0.00 19 0 80 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.03 +0.01 15 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.07 +0.03 14 0 228 0
29JUN27 62.50 P 0.00 0.00 0.00 0.14 +0.04 14 0 62 0
29JUN27 65.00 P 0.00 0.00 0.00 0.26 +0.05 13 0 230 0
29JUN27 67.50 P 0.00 0.00 0.00 0.48 +0.06 13 0 824 0
29JUN27 70.00 P 0.72 0.72 0.72 0.84 +0.06 13 30 1,452 +30
29JUN27 72.50 P 1.28 1.28 1.28 1.37 +0.04 13 30 3,913 0
29JUN27 75.00 P 0.00 0.00 0.00 2.14 +0.01 12 0 3,300 0
29JUN27 77.50 P 3.07 3.07 2.90 3.15 -0.03 12 32 1,822 0
29JUN27 80.00 P 4.42 4.44 4.42 4.43 -0.07 12 90 4,660 +90
29JUN27 82.50 P 0.00 0.00 0.00 6.06 -0.10 12 0 557 0
29JUN27 85.00 P 0.00 0.00 0.00 8.14 -0.11 13 0 272 0
29JUN27 87.50 P 0.00 0.00 0.00 10.20 -0.12 13 0 32 0
29JUN27 90.00 P 0.00 0.00 0.00 12.39 -0.12 13 0 35 0
29JUN27 92.50 P 0.00 0.00 0.00 14.66 -0.13 13 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.49 -0.12 0 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 18.79 -0.12 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 21.77 -0.12 13 0 34 0
29JUN27 102.50 P 0.00 0.00 0.00 24.19 -0.11 14 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 26.62 -0.11 14 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 29.06 -0.10 14 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 31.50 -0.10 14 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 33.94 -0.10 13 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 36.39 -0.10 15 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 38.84 -0.09 16 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 41.28 -0.10 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 43.73 -0.09 16 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 46.18 -0.09 17 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 48.62 -0.10 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 51.10 -0.10 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 53.60 -0.10 0 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 56.10 -0.10 0 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 58.60 -0.10 0 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 61.10 -0.10 0 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 63.60 -0.10 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 66.10 -0.10 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 68.60 -0.10 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 71.10 -0.10 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 73.60 -0.10 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 76.10 -0.10 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 78.60 -0.10 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 81.10 -0.10 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 24 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 0.04 +0.01 13 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.09 +0.02 13 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 0.19 +0.01 13 0 247 0
29SEP27 65.00 P 0.00 0.00 0.00 0.41 +0.03 13 0 105 0
29SEP27 67.50 P 0.00 0.00 0.00 0.75 +0.02 14 0 130 0
29SEP27 70.00 P 0.00 0.00 0.00 1.27 +0.01 14 0 506 0
29SEP27 72.50 P 2.05 2.08 2.05 2.03 0.00 14 3 71 +2
29SEP27 75.00 P 0.00 0.00 0.00 3.01 -0.02 14 0 110 0
29SEP27 77.50 P 4.34 4.34 4.34 4.23 -0.05 14 15 168 +15
29SEP27 80.00 P 5.85 5.85 5.77 5.67 -0.08 15 40 72 +40
29SEP27 82.50 P 0.00 0.00 0.00 7.34 -0.09 15 0 113 0
29SEP27 85.00 P 0.00 0.00 0.00 9.01 -0.08 15 0 362 0
29SEP27 87.50 P 0.00 0.00 0.00 11.36 -0.07 17 0 23 0
29SEP27 90.00 P 0.00 0.00 0.00 13.53 -0.05 18 0 5 0
29SEP27 92.50 P 0.00 0.00 0.00 15.76 -0.03 18 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 17.81 -0.11 18 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 20.11 -0.10 19 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 22.42 -0.11 19 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 24.77 -0.11 20 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 27.12 -0.11 20 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 29.49 -0.11 21 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 31.87 -0.11 21 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 34.25 -0.11 21 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 36.64 -0.11 22 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 39.03 -0.11 22 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 41.41 -0.13 21 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 43.82 -0.13 21 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 46.22 -0.14 20 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 48.62 -0.14 0 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 51.19 -0.06 24 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 53.63 -0.07 25 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 56.10 -0.10 0 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 58.60 -0.10 0 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 61.10 -0.10 0 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 63.60 -0.10 0 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 66.10 -0.10 0 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 68.60 -0.10 0 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 71.10 -0.10 0 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 73.60 -0.10 0 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 76.10 -0.10 0 0 0 0
TOTAL PUT 3,292 124,563 -250
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$ 5.580
29SEP26 4.30 C 0.00 0.00 0.00 1.29 -0.03 119 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.19 -0.03 110 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.09 -0.03 101 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.99 -0.03 92 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.89 -0.03 83 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.79 -0.03 75 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.69 -0.03 66 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.59 -0.03 58 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.34 -0.03 36 0 51 0
29SEP26 5.50 C 0.14 0.14 0.12 0.12 -0.02 27 371 305 +36
29SEP26 5.75 C 0.02 0.02 0.02 0.01 -0.02 22 2 1,484 +2
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,604 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 60 0 852 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1,680 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 91 0 1,073 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1,355 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 118 0 2,006 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 130 0 1,157 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 142 0 572 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 153 0 1,118 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 163 0 616 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 174 0 510 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 183 0 269 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 193 0 511 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 202 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 211 0 399 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 219 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 227 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 243 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 284 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 297 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 309 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 320 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 331 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 341 0 215 0
29OCT26 4.30 C 0.00 0.00 0.00 1.32 0.00 57 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.22 0.00 53 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.12 0.00 49 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.02 -0.01 45 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.92 0.00 41 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.82 0.00 37 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.72 -0.01 33 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.62 -0.01 29 0 75 0
29OCT26 5.25 C 0.00 0.00 0.00 0.40 -0.03 26 0 90 0
29OCT26 5.50 C 0.24 0.24 0.24 0.23 -0.01 26 55 366 -3
29OCT26 5.75 C 0.12 0.12 0.11 0.11 -0.01 25 215 1,359 +10
29OCT26 6.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 444 0
29OCT26 6.25 C 0.00 0.00 0.00 0.02 0.00 26 0 1,438 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 256 0
29OCT26 6.75 C 0.01 0.01 0.01 0.01 0.00 34 30 494 +30
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 182 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 122 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 324 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 172 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 220 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 540 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.33 0.00 43 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.24 +0.01 43 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.14 0.00 39 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.04 0.00 36 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.94 0.00 33 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.84 -0.01 30 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.75 -0.01 29 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.66 -0.01 28 0 250 0
27NOV26 5.25 C 0.47 0.47 0.47 0.45 -0.03 25 15 165 0
27NOV26 5.50 C 0.30 0.30 0.30 0.29 -0.02 25 93 552 +93
27NOV26 5.75 C 0.18 0.18 0.18 0.17 -0.02 24 200 795 +200
27NOV26 6.00 C 0.00 0.00 0.00 0.09 -0.02 24 0 843 0
27NOV26 6.25 C 0.00 0.00 0.00 0.05 -0.01 25 0 423 0
27NOV26 6.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 817 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 -0.01 25 0 101 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 534 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 152 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 652 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 20 0
27NOV26 8.50 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 0.01 0.00 50 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.35 0.00 37 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.26 +0.01 37 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.16 0.00 34 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.06 0.00 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.96 -0.01 28 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.87 -0.01 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.78 -0.01 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.69 -0.01 25 0 15 0
30DEC26 5.25 C 0.51 0.51 0.51 0.49 -0.03 23 15 15 +15
30DEC26 5.50 C 0.35 0.35 0.35 0.34 -0.02 24 1 46 +1
30DEC26 5.75 C 0.00 0.00 0.00 0.22 -0.02 23 0 205 0
30DEC26 6.00 C 0.16 0.16 0.16 0.13 -0.03 23 1 607 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 -0.02 24 0 696 0
30DEC26 6.50 C 0.00 0.00 0.00 0.04 -0.02 23 0 368 0
30DEC26 6.75 C 0.04 0.04 0.04 0.03 0.00 25 2 84 +2
30DEC26 7.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 347 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 518 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 1,068 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 796 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2,352 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 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 41 0 136 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 527 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 41 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 283 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 51 0 429 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 61 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 64 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 0.00 30 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.31 0.00 30 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.22 0.00 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.13 0.00 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.04 0.00 27 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.95 -0.01 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.87 -0.01 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.79 -0.01 24 0 34 0
30MAR27 5.25 C 0.00 0.00 0.00 0.62 0.00 24 0 45 0
30MAR27 5.50 C 0.00 0.00 0.00 0.47 -0.01 24 0 435 0
30MAR27 5.75 C 0.00 0.00 0.00 0.34 -0.02 23 0 218 0
30MAR27 6.00 C 0.00 0.00 0.00 0.25 -0.02 23 0 41 0
30MAR27 6.25 C 0.00 0.00 0.00 0.17 -0.03 23 0 109 0
30MAR27 6.50 C 0.00 0.00 0.00 0.12 -0.02 23 0 165 0
30MAR27 6.75 C 0.00 0.00 0.00 0.08 -0.02 23 0 372 0
30MAR27 7.00 C 0.09 0.09 0.09 0.06 -0.01 24 4 442 -4
30MAR27 7.25 C 0.00 0.00 0.00 0.04 0.00 24 0 34 0
30MAR27 7.50 C 0.00 0.00 0.00 0.03 0.00 25 0 325 0
30MAR27 7.75 C 0.00 0.00 0.00 0.02 0.00 25 0 76 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 124 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 29 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 32 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 35 0 45 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 36 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 1.42 -0.02 29 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.32 -0.03 27 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.23 -0.03 26 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 1.14 -0.03 25 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.05 -0.03 24 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.96 -0.03 23 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.88 -0.03 23 0 50 0
29JUN27 5.00 C 0.00 0.00 0.00 0.80 -0.03 22 0 30 0
29JUN27 5.25 C 0.00 0.00 0.00 0.62 -0.02 22 0 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.47 -0.01 21 0 30 0
29JUN27 5.75 C 0.00 0.00 0.00 0.34 -0.02 21 0 432 0
29JUN27 6.00 C 0.35 0.35 0.35 0.25 -0.02 21 190 691 +190
29JUN27 6.25 C 0.27 0.28 0.27 0.17 -0.03 21 212 312 +208
29JUN27 6.50 C 0.00 0.00 0.00 0.12 -0.02 21 0 257 0
29JUN27 6.75 C 0.00 0.00 0.00 0.08 -0.02 21 0 78 0
29JUN27 7.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 93 0
29JUN27 7.25 C 0.00 0.00 0.00 0.04 0.00 22 0 53 0
29JUN27 7.50 C 0.00 0.00 0.00 0.03 0.00 23 0 125 0
29JUN27 7.75 C 0.00 0.00 0.00 0.02 0.00 23 0 222 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 22 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 25 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 29 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 1.44 -0.01 30 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.35 -0.01 29 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.26 -0.01 28 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.17 -0.02 27 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.09 -0.02 27 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.01 -0.02 27 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.93 -0.03 26 0 15 0
29SEP27 5.00 C 0.00 0.00 0.00 0.86 -0.03 26 0 15 0
29SEP27 5.25 C 0.00 0.00 0.00 0.69 -0.03 25 0 15 0
29SEP27 5.50 C 0.00 0.00 0.00 0.55 -0.03 25 0 0 0
29SEP27 5.75 C 0.47 0.47 0.47 0.43 -0.02 25 66 66 +66
29SEP27 6.00 C 0.00 0.00 0.00 0.33 -0.02 24 0 62 0
29SEP27 6.25 C 0.00 0.00 0.00 0.25 -0.02 24 0 207 0
29SEP27 6.50 C 0.00 0.00 0.00 0.19 -0.02 24 0 19 0
29SEP27 6.75 C 0.00 0.00 0.00 0.14 -0.02 24 0 63 0
29SEP27 7.00 C 0.00 0.00 0.00 0.11 -0.01 24 0 12 0
29SEP27 7.25 C 0.00 0.00 0.00 0.08 -0.01 24 0 2 0
29SEP27 7.50 C 0.00 0.00 0.00 0.06 -0.01 24 0 15 0
29SEP27 7.75 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.04 0.00 25 0 52 0
29SEP27 8.25 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
TOTAL CALL 1,472 46,398 +846
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 87 0 480 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 78 0 225 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 69 0 62 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 990 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 1,075 0
29SEP26 5.75 P 0.14 0.14 0.14 0.17 +0.01 0 90 1,583 +90
29SEP26 6.00 P 0.40 0.40 0.40 0.43 +0.04 44 10 769 +6
29SEP26 6.25 P 0.63 0.63 0.63 0.67 +0.02 0 5 732 0
29SEP26 6.50 P 0.00 0.00 0.00 0.92 +0.01 0 0 355 0
29SEP26 6.75 P 0.00 0.00 0.00 1.17 +0.02 0 0 68 0
29SEP26 7.00 P 0.00 0.00 0.00 1.42 +0.02 0 0 2,008 0
29SEP26 7.25 P 0.00 0.00 0.00 1.67 +0.02 0 0 1,225 0
29SEP26 7.50 P 0.00 0.00 0.00 1.92 +0.03 0 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 2.17 +0.03 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.42 +0.03 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.67 +0.03 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.92 +0.03 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.17 +0.03 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.42 +0.02 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.67 +0.03 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.92 +0.03 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.17 +0.03 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.42 +0.03 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.92 +0.03 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.42 +0.03 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.92 +0.03 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.42 +0.03 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.92 +0.03 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.42 +0.03 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.92 +0.03 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 8.42 +0.03 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.92 +0.03 0 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 43 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 36 0 7 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 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 26 0 20 0
29OCT26 5.00 P 0.00 0.00 0.00 0.02 0.00 27 0 44 0
29OCT26 5.25 P 0.00 0.00 0.00 0.04 0.00 23 0 794 0
29OCT26 5.50 P 0.11 0.11 0.11 0.12 0.00 23 2 1,124 +2
29OCT26 5.75 P 0.00 0.00 0.00 0.26 +0.02 24 0 1,218 0
29OCT26 6.00 P 0.00 0.00 0.00 0.46 +0.03 26 0 736 0
29OCT26 6.25 P 0.00 0.00 0.00 0.68 +0.02 26 0 1,078 0
29OCT26 6.50 P 0.00 0.00 0.00 0.92 +0.01 0 0 1,321 0
29OCT26 6.75 P 0.00 0.00 0.00 1.17 +0.02 0 0 420 0
29OCT26 7.00 P 0.00 0.00 0.00 1.42 +0.02 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.67 +0.02 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.92 +0.02 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.17 +0.02 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.42 +0.02 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.67 +0.02 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.92 +0.02 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.17 +0.02 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.42 +0.02 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 27 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 0.00 26 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.04 0.00 25 0 42 0
27NOV26 5.25 P 0.00 0.00 0.00 0.08 0.00 23 0 436 0
27NOV26 5.50 P 0.16 0.16 0.16 0.17 0.00 23 240 1,911 +29
27NOV26 5.75 P 0.27 0.27 0.27 0.30 +0.01 23 3 5,484 -3
27NOV26 6.00 P 0.00 0.00 0.00 0.49 +0.02 24 0 804 0
27NOV26 6.25 P 0.00 0.00 0.00 0.68 0.00 21 0 390 0
27NOV26 6.50 P 0.00 0.00 0.00 0.92 +0.01 0 0 719 0
27NOV26 6.75 P 0.00 0.00 0.00 1.17 +0.02 0 0 26 0
27NOV26 7.00 P 0.00 0.00 0.00 1.42 +0.02 0 0 100 0
27NOV26 7.25 P 0.00 0.00 0.00 1.67 +0.02 0 0 5 0
27NOV26 7.50 P 0.00 0.00 0.00 1.92 +0.02 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.17 +0.02 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.42 +0.02 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.67 +0.02 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.92 +0.02 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.17 +0.02 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.42 +0.02 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 22 0 300 0
30DEC26 4.70 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.03 0.00 23 0 15 0
30DEC26 4.90 P 0.04 0.04 0.04 0.04 -0.01 23 280 747 0
30DEC26 5.00 P 0.00 0.00 0.00 0.06 0.00 23 0 38 0
30DEC26 5.25 P 0.11 0.11 0.11 0.11 -0.01 22 30 388 -30
30DEC26 5.50 P 0.21 0.21 0.21 0.20 -0.01 22 3 1,073 +3
30DEC26 5.75 P 0.35 0.35 0.35 0.34 0.00 23 15 2,652 0
30DEC26 6.00 P 0.00 0.00 0.00 0.51 0.00 23 0 692 0
30DEC26 6.25 P 0.00 0.00 0.00 0.71 0.00 23 0 193 0
30DEC26 6.50 P 0.00 0.00 0.00 0.93 0.00 22 0 3,192 0
30DEC26 6.75 P 0.00 0.00 0.00 1.17 +0.02 0 0 444 0
30DEC26 7.00 P 0.00 0.00 0.00 1.42 +0.02 0 0 351 0
30DEC26 7.25 P 0.00 0.00 0.00 1.67 +0.02 0 0 18 0
30DEC26 7.50 P 0.00 0.00 0.00 1.92 +0.02 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.17 +0.02 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.42 +0.02 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.67 +0.02 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.92 +0.02 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.17 +0.02 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.42 +0.02 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.67 +0.02 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.92 +0.02 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.17 +0.02 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.42 +0.02 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.92 +0.02 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.42 +0.02 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.92 +0.02 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.42 +0.02 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.92 +0.02 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.04 0.00 24 0 9 0
30MAR27 4.60 P 0.00 0.00 0.00 0.05 0.00 24 0 9 0
30MAR27 4.70 P 0.00 0.00 0.00 0.06 0.00 23 0 40 0
30MAR27 4.80 P 0.00 0.00 0.00 0.07 0.00 22 0 8 0
30MAR27 4.90 P 0.00 0.00 0.00 0.09 0.00 23 0 10 0
30MAR27 5.00 P 0.00 0.00 0.00 0.11 0.00 22 0 361 0
30MAR27 5.25 P 0.00 0.00 0.00 0.19 0.00 23 0 497 0
30MAR27 5.50 P 0.28 0.28 0.28 0.29 0.00 22 268 1,226 +268
30MAR27 5.75 P 0.00 0.00 0.00 0.41 -0.01 22 0 659 0
30MAR27 6.00 P 0.00 0.00 0.00 0.57 -0.01 22 0 85 0
30MAR27 6.25 P 0.00 0.00 0.00 0.77 +0.01 23 0 574 0
30MAR27 6.50 P 0.00 0.00 0.00 0.97 +0.01 23 0 429 0
30MAR27 6.75 P 0.00 0.00 0.00 1.18 0.00 21 0 108 0
30MAR27 7.00 P 0.00 0.00 0.00 1.42 +0.02 0 0 143 0
30MAR27 7.25 P 0.00 0.00 0.00 1.67 +0.02 0 0 67 0
30MAR27 7.50 P 0.00 0.00 0.00 1.92 +0.02 0 0 82 0
30MAR27 7.75 P 0.00 0.00 0.00 2.17 +0.02 0 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 2.42 +0.02 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.67 +0.02 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.92 +0.02 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.17 +0.02 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.42 +0.02 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.67 +0.02 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.92 +0.02 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.17 +0.02 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.42 +0.02 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.92 +0.02 0 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.09 +0.01 20 0 236 0
29JUN27 4.60 P 0.00 0.00 0.00 0.11 +0.01 20 0 16 0
29JUN27 4.70 P 0.00 0.00 0.00 0.14 +0.02 20 0 337 0
29JUN27 4.80 P 0.00 0.00 0.00 0.18 +0.03 20 0 77 0
29JUN27 4.90 P 0.00 0.00 0.00 0.21 +0.02 20 0 244 0
29JUN27 5.00 P 0.00 0.00 0.00 0.25 +0.03 20 0 216 0
29JUN27 5.25 P 0.00 0.00 0.00 0.37 +0.03 20 0 122 0
29JUN27 5.50 P 0.00 0.00 0.00 0.50 +0.03 19 0 639 0
29JUN27 5.75 P 0.00 0.00 0.00 0.67 +0.04 19 0 1,009 0
29JUN27 6.00 P 0.00 0.00 0.00 0.85 +0.04 18 0 811 0
29JUN27 6.25 P 0.00 0.00 0.00 1.05 +0.04 18 0 461 0
29JUN27 6.50 P 0.00 0.00 0.00 1.26 +0.05 16 0 284 0
29JUN27 6.75 P 0.00 0.00 0.00 1.47 +0.04 0 0 104 0
29JUN27 7.00 P 0.00 0.00 0.00 1.70 +0.04 0 0 147 0
29JUN27 7.25 P 0.00 0.00 0.00 1.93 +0.04 0 0 13 0
29JUN27 7.50 P 0.00 0.00 0.00 2.16 +0.04 0 0 129 0
29JUN27 7.75 P 0.00 0.00 0.00 2.39 +0.04 0 0 224 0
29JUN27 8.00 P 0.00 0.00 0.00 2.63 +0.04 0 0 139 0
29JUN27 8.25 P 0.00 0.00 0.00 2.86 +0.04 0 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 3.10 +0.04 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.44 +0.14 20 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.68 +0.15 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.93 +0.16 23 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 4.17 +0.16 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.42 +0.17 26 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.66 +0.18 0 0 80 0
29SEP27 4.30 P 0.00 0.00 0.00 0.12 0.00 23 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.15 +0.01 24 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.18 +0.01 24 0 10 0
29SEP27 4.60 P 0.00 0.00 0.00 0.21 +0.01 24 0 30 0
29SEP27 4.70 P 0.00 0.00 0.00 0.24 +0.01 23 0 20 0
29SEP27 4.80 P 0.00 0.00 0.00 0.28 +0.01 24 0 20 0
29SEP27 4.90 P 0.00 0.00 0.00 0.31 0.00 23 0 140 0
29SEP27 5.00 P 0.00 0.00 0.00 0.36 +0.01 23 0 226 0
29SEP27 5.25 P 0.00 0.00 0.00 0.48 +0.01 23 0 162 0
29SEP27 5.50 P 0.00 0.00 0.00 0.62 +0.02 23 0 351 0
29SEP27 5.75 P 0.00 0.00 0.00 0.77 +0.01 22 0 41 0
29SEP27 6.00 P 0.00 0.00 0.00 0.94 +0.02 22 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.13 +0.02 22 0 2 0
29SEP27 6.50 P 0.00 0.00 0.00 1.33 +0.03 21 0 50 0
29SEP27 6.75 P 0.00 0.00 0.00 1.53 +0.03 20 0 2 0
29SEP27 7.00 P 0.00 0.00 0.00 1.74 +0.02 17 0 5 0
29SEP27 7.25 P 0.00 0.00 0.00 1.96 +0.03 0 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 2.19 +0.03 0 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.41 +0.02 0 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.64 +0.02 0 0 2 0
29SEP27 8.25 P 0.00 0.00 0.00 2.87 +0.02 0 0 1 0
TOTAL PUT 946 47,116 +365
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$ 13.090
29SEP26 8.00 C 0.00 0.00 0.00 5.10 +0.01 178 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.85 +0.01 168 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.60 +0.01 158 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.35 +0.01 148 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.10 +0.01 138 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.85 +0.01 129 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.59 0.00 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.36 +0.02 128 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.09 0.00 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.61 +0.01 100 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.09 0.00 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.59 0.00 0 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.10 +0.01 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.61 +0.01 28 0 36 0
29SEP26 13.00 C 0.00 0.00 0.00 0.21 0.00 25 0 889 0
29SEP26 13.50 C 0.00 0.00 0.00 0.04 0.00 27 0 820 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 445 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 338 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 71 0 275 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 82 0 97 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 103 0 100 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 113 0 102 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 5.11 0.00 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 4.86 -0.01 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 4.61 -0.01 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 4.36 -0.01 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.11 -0.01 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.87 0.00 45 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.59 -0.04 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.36 -0.02 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.09 -0.04 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.62 -0.04 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.12 0.00 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.64 +0.01 24 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.18 +0.01 24 0 15 0
29OCT26 12.50 C 0.00 0.00 0.00 0.78 -0.01 24 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.46 0.00 24 0 134 0
29OCT26 13.50 C 0.25 0.25 0.25 0.25 0.00 24 15 224 +15
29OCT26 14.00 C 0.00 0.00 0.00 0.12 0.00 25 0 877 0
29OCT26 14.50 C 0.00 0.00 0.00 0.05 0.00 24 0 606 0
29OCT26 15.00 C 0.00 0.00 0.00 0.02 0.00 25 0 525 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 26 0 323 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 31 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 42 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 49 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 4.37 -0.06 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 4.12 -0.06 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.87 -0.07 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.62 -0.07 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.38 -0.06 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.13 -0.06 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.66 -0.06 28 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.17 +0.01 24 0 15 0
27NOV26 11.50 C 0.00 0.00 0.00 1.71 +0.01 24 0 15 0
27NOV26 12.00 C 0.00 0.00 0.00 1.29 +0.01 25 0 14 0
27NOV26 12.50 C 0.00 0.00 0.00 0.94 +0.01 25 0 130 0
27NOV26 13.00 C 0.00 0.00 0.00 0.63 0.00 25 0 40 0
27NOV26 13.50 C 0.00 0.00 0.00 0.40 0.00 24 0 41 0
27NOV26 14.00 C 0.00 0.00 0.00 0.25 +0.01 25 0 69 0
27NOV26 14.50 C 0.00 0.00 0.00 0.14 0.00 25 0 60 0
27NOV26 15.00 C 0.00 0.00 0.00 0.08 0.00 25 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 0.04 0.00 25 0 349 0
27NOV26 16.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 100 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.15 -0.05 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.90 -0.06 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.65 -0.06 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.41 -0.06 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.16 -0.06 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.91 -0.07 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.69 -0.04 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.44 -0.05 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.20 -0.04 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.72 -0.04 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.23 0.00 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.79 0.00 24 0 424 0
30DEC26 12.00 C 1.39 1.39 1.39 1.40 0.00 24 1 78 -1
30DEC26 12.50 C 0.00 0.00 0.00 1.07 0.00 25 0 261 0
30DEC26 13.00 C 0.00 0.00 0.00 0.77 0.00 25 0 280 0
30DEC26 13.50 C 0.00 0.00 0.00 0.54 0.00 25 0 94 0
30DEC26 14.00 C 0.36 0.36 0.36 0.37 +0.02 25 34 135 -29
30DEC26 14.50 C 0.22 0.22 0.22 0.24 -0.01 25 19 184 +19
30DEC26 15.00 C 0.00 0.00 0.00 0.15 -0.01 24 0 45 0
30DEC26 15.50 C 0.00 0.00 0.00 0.09 -0.01 24 0 105 0
30DEC26 16.00 C 0.00 0.00 0.00 0.06 0.00 25 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 9 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 0.00 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 5.24 -0.06 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 5.00 -0.06 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.76 -0.05 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.53 -0.05 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.29 -0.06 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.06 -0.03 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.82 -0.04 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.59 -0.03 31 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.36 -0.02 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.91 -0.01 29 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.48 -0.01 28 0 18 0
30MAR27 11.50 C 0.00 0.00 0.00 2.04 +0.02 25 0 18 0
30MAR27 12.00 C 0.00 0.00 0.00 1.69 +0.02 25 0 95 0
30MAR27 12.50 C 0.00 0.00 0.00 1.37 +0.02 25 0 510 0
30MAR27 13.00 C 0.00 0.00 0.00 1.10 +0.02 25 0 57 0
30MAR27 13.50 C 0.00 0.00 0.00 0.86 +0.01 25 0 51 0
30MAR27 14.00 C 0.00 0.00 0.00 0.70 +0.04 26 0 101 0
30MAR27 14.50 C 0.00 0.00 0.00 0.51 0.00 25 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 0.40 +0.01 25 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.30 +0.01 25 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.22 +0.01 25 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.16 +0.01 25 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.05 +0.01 26 0 10 0
29JUN27 8.00 C 0.00 0.00 0.00 5.37 -0.03 39 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 5.13 -0.04 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.87 -0.06 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.66 -0.03 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.43 -0.03 34 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.17 -0.05 31 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.94 -0.05 30 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.75 -0.01 31 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.50 -0.04 29 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.07 -0.04 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.67 -0.04 27 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 2.31 -0.03 27 0 6 0
29JUN27 12.00 C 0.00 0.00 0.00 1.98 +0.03 27 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 1.69 +0.04 27 0 50 0
29JUN27 13.00 C 0.00 0.00 0.00 1.42 +0.03 27 0 54 0
29JUN27 13.50 C 1.11 1.11 1.11 1.19 +0.05 27 66 80 +30
29JUN27 14.00 C 0.00 0.00 0.00 1.02 +0.03 27 0 15 0
29JUN27 14.50 C 0.00 0.00 0.00 0.83 +0.06 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.67 +0.01 27 0 3 0
29JUN27 15.50 C 0.00 0.00 0.00 0.53 +0.02 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.43 +0.02 26 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.35 +0.02 26 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.28 +0.01 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.23 +0.01 27 0 30 0
29JUN27 18.00 C 0.00 0.00 0.00 0.19 +0.02 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.15 +0.01 27 0 141 0
29SEP27 9.25 C 0.00 0.00 0.00 4.20 -0.02 32 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.98 -0.01 32 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.76 0.00 31 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.55 +0.01 31 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.13 +0.01 30 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.74 +0.01 29 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.31 -0.05 26 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.04 +0.01 28 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.75 +0.02 27 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.49 +0.02 27 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.26 +0.02 27 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.05 +0.01 27 0 2 0
29SEP27 14.50 C 0.00 0.00 0.00 0.88 +0.01 27 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.73 +0.01 27 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.61 +0.02 27 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.50 +0.01 26 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.41 +0.01 27 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.34 +0.01 26 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.28 +0.01 27 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.23 +0.01 27 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.18 0.00 26 0 0 0
TOTAL CALL 135 10,287 +34
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 179 0 105 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 168 0 110 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 158 0 130 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 148 0 215 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 138 0 42 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 128 0 138 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 119 0 45 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 110 0 122 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 93 0 785 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 292 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 1,225 0
29SEP26 12.00 P 0.01 0.01 0.01 0.01 0.00 42 15 2,029 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 1,222 0
29SEP26 13.00 P 0.12 0.12 0.12 0.11 -0.02 25 52 636 0
29SEP26 13.50 P 0.00 0.00 0.00 0.44 -0.01 26 0 263 0
29SEP26 14.00 P 0.00 0.00 0.00 0.91 -0.01 0 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 1.41 -0.01 0 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 1.91 -0.01 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.41 -0.01 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.91 -0.01 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.41 -0.01 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.91 -0.01 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.41 -0.01 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.91 -0.01 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.41 -0.01 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 115 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 135 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 65 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 120 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 60 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 42 0
29OCT26 11.50 P 0.00 0.00 0.00 0.02 0.00 25 0 233 0
29OCT26 12.00 P 0.00 0.00 0.00 0.06 0.00 25 0 231 0
29OCT26 12.50 P 0.00 0.00 0.00 0.16 0.00 25 0 503 0
29OCT26 13.00 P 0.35 0.35 0.35 0.34 -0.01 24 2 228 0
29OCT26 13.50 P 0.00 0.00 0.00 0.62 +0.01 24 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.99 -0.01 24 0 30 0
29OCT26 14.50 P 0.00 0.00 0.00 1.43 -0.01 24 0 30 0
29OCT26 15.00 P 0.00 0.00 0.00 1.91 -0.01 0 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 2.41 -0.01 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.95 +0.03 44 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.45 +0.03 49 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.95 +0.03 54 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.42 0.00 51 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.95 +0.03 63 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.45 +0.03 67 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 39 0 100 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 100 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.06 -0.01 25 0 225 0
27NOV26 12.00 P 0.00 0.00 0.00 0.14 -0.01 25 0 5 0
27NOV26 12.50 P 0.00 0.00 0.00 0.27 -0.01 24 0 27 0
27NOV26 13.00 P 0.00 0.00 0.00 0.47 -0.01 24 0 43 0
27NOV26 13.50 P 0.00 0.00 0.00 0.74 -0.01 24 0 20 0
27NOV26 14.00 P 0.00 0.00 0.00 1.09 -0.01 24 0 18 0
27NOV26 14.50 P 0.00 0.00 0.00 1.49 -0.01 24 0 30 0
27NOV26 15.00 P 0.00 0.00 0.00 1.94 -0.01 25 0 15 0
27NOV26 15.50 P 0.00 0.00 0.00 2.43 +0.01 28 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 2.95 +0.03 34 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.45 +0.03 38 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.95 +0.03 42 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.44 +0.02 44 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.95 +0.03 49 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.45 +0.03 52 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 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 34 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 0.00 25 0 131 0
30DEC26 11.50 P 0.00 0.00 0.00 0.12 0.00 25 0 105 0
30DEC26 12.00 P 0.00 0.00 0.00 0.22 -0.01 25 0 216 0
30DEC26 12.50 P 0.00 0.00 0.00 0.37 0.00 24 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 0.58 -0.01 24 0 151 0
30DEC26 13.50 P 0.86 0.86 0.86 0.84 -0.01 24 15 51 +15
30DEC26 14.00 P 0.00 0.00 0.00 1.17 -0.01 24 0 13 0
30DEC26 14.50 P 0.00 0.00 0.00 1.55 -0.02 24 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 1.98 -0.01 24 0 15 0
30DEC26 15.50 P 0.00 0.00 0.00 2.43 -0.02 24 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 2.95 +0.03 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.45 +0.03 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.95 +0.03 36 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.44 +0.02 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.95 +0.03 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.45 +0.03 44 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 25 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.02 0.00 26 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.03 0.00 26 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.04 0.00 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 0.11 +0.01 26 0 17 0
30MAR27 11.00 P 0.00 0.00 0.00 0.18 +0.01 25 0 254 0
30MAR27 11.50 P 0.00 0.00 0.00 0.29 +0.01 26 0 74 0
30MAR27 12.00 P 0.00 0.00 0.00 0.41 0.00 25 0 97 0
30MAR27 12.50 P 0.00 0.00 0.00 0.62 +0.01 26 0 122 0
30MAR27 13.00 P 0.00 0.00 0.00 0.80 +0.01 24 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 1.10 +0.01 25 0 4 0
30MAR27 14.00 P 0.00 0.00 0.00 1.37 0.00 24 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 1.72 -0.02 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.13 0.00 25 0 15 0
30MAR27 15.50 P 0.00 0.00 0.00 2.54 +0.03 25 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 3.00 +0.06 26 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.46 +0.02 27 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.95 +0.03 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.45 +0.03 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.95 +0.03 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.45 +0.03 35 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 0.06 +0.01 28 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.07 0.00 27 0 51 0
29JUN27 9.50 P 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.12 +0.01 27 0 30 0
29JUN27 10.00 P 0.00 0.00 0.00 0.15 +0.01 27 0 75 0
29JUN27 10.50 P 0.00 0.00 0.00 0.22 +0.01 27 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 0.34 +0.02 27 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 0.48 +0.02 27 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.65 +0.03 27 0 12 0
29JUN27 12.50 P 0.00 0.00 0.00 0.85 +0.02 27 0 15 0
29JUN27 13.00 P 1.08 1.09 1.08 1.06 +0.01 27 75 125 +75
29JUN27 13.50 P 0.00 0.00 0.00 1.32 -0.01 26 0 87 0
29JUN27 14.00 P 0.00 0.00 0.00 1.63 +0.03 27 0 23 0
29JUN27 14.50 P 0.00 0.00 0.00 1.96 +0.03 27 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 2.32 +0.04 27 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 2.72 +0.05 27 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 3.12 +0.05 27 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.54 +0.04 27 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.99 +0.06 27 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.45 +0.01 27 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.95 +0.02 29 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.45 +0.03 31 0 0 0
29SEP27 9.25 P 0.22 0.22 0.22 0.15 0.00 26 4 13 -4
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 0.23 +0.01 27 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.28 +0.01 27 0 10 0
29SEP27 10.50 P 0.00 0.00 0.00 0.39 0.00 26 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.53 0.00 26 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.72 +0.02 27 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.90 0.00 26 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.11 -0.01 26 0 1 0
29SEP27 13.00 P 0.00 0.00 0.00 1.36 -0.02 26 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.63 0.00 25 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 1.93 0.00 25 0 15 0
29SEP27 14.50 P 0.00 0.00 0.00 2.27 +0.01 25 0 15 0
29SEP27 15.00 P 0.00 0.00 0.00 2.62 +0.01 25 0 15 0
29SEP27 15.50 P 0.00 0.00 0.00 3.01 +0.03 25 0 15 0
29SEP27 16.00 P 0.00 0.00 0.00 3.40 +0.03 24 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.81 +0.04 24 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.22 +0.04 23 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.65 +0.04 23 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.09 +0.04 22 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.53 +0.04 20 0 0 0
TOTAL PUT 163 13,262 +86
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$ 68.100
29SEP26 41.00 C 0.00 0.00 0.00 27.11 +0.49 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 26.12 +0.50 135 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 25.12 +0.50 127 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 24.11 +0.49 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 23.11 +0.49 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 22.11 +0.49 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.12 +0.50 93 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.12 +0.50 81 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 19.12 +0.50 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.12 +0.50 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 15.62 +0.49 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 13.13 +0.50 70 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 10.62 +0.49 0 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 8.12 +0.49 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 5.63 +0.50 29 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 3.15 +0.46 22 0 1 0
29SEP26 67.50 C 0.86 0.88 0.86 1.07 +0.28 22 21 516 -1
29SEP26 70.00 C 0.10 0.10 0.10 0.15 +0.05 22 4 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 0.00 0.00 0.00 0.01 0.00 35 0 792 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1,209 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3,146 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 64 0 2,908 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 73 0 454 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 81 0 160 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 89 0 208 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 97 0 21 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 104 0 141 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 111 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 21.12 +0.38 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 20.12 +0.38 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 19.12 +0.37 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 18.12 +0.37 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 15.63 +0.37 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 13.14 +0.38 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 10.77 +0.49 20 0 15 0
29OCT26 60.00 C 0.00 0.00 0.00 8.32 +0.48 21 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 5.97 +0.44 21 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 3.88 +0.35 21 0 252 0
29OCT26 67.50 C 2.11 2.11 2.11 2.26 +0.30 21 20 153 +20
29OCT26 70.00 C 1.15 1.15 1.15 1.15 +0.18 22 4 151 -4
29OCT26 72.50 C 0.48 0.53 0.48 0.49 +0.07 21 11 244 +10
29OCT26 75.00 C 0.21 0.24 0.21 0.18 +0.03 21 40 482 +36
29OCT26 77.50 C 0.00 0.00 0.00 0.06 +0.01 21 0 315 0
29OCT26 80.00 C 0.00 0.00 0.00 0.02 0.00 22 0 615 0
29OCT26 82.50 C 0.00 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 20.27 +0.53 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 19.27 +0.52 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 18.28 +0.53 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 15.81 +0.55 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 13.35 +0.42 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 10.99 +0.47 23 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 8.66 +0.43 23 0 22 0
27NOV26 62.50 C 0.00 0.00 0.00 6.52 +0.56 23 0 13 0
27NOV26 65.00 C 0.00 0.00 0.00 4.70 +0.37 23 0 96 0
27NOV26 67.50 C 0.00 0.00 0.00 3.15 +0.29 23 0 92 0
27NOV26 70.00 C 1.85 1.85 1.83 1.99 +0.19 23 6 144 +3
27NOV26 72.50 C 1.15 1.15 1.15 1.20 +0.11 23 2 141 0
27NOV26 75.00 C 0.00 0.00 0.00 0.66 +0.05 23 0 45 0
27NOV26 77.50 C 0.00 0.00 0.00 0.34 +0.03 23 0 85 0
27NOV26 80.00 C 0.00 0.00 0.00 0.17 +0.02 23 0 280 0
27NOV26 82.50 C 0.00 0.00 0.00 0.08 +0.01 23 0 284 0
27NOV26 85.00 C 0.00 0.00 0.00 0.04 0.00 23 0 169 0
27NOV26 87.50 C 0.00 0.00 0.00 0.02 0.00 24 0 60 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 24 0 79 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 26 0 76 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 28 0 70 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 30 0 128 0
30DEC26 42.00 C 0.00 0.00 0.00 26.39 +0.59 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 25.40 +0.59 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 24.40 +0.58 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 23.42 +0.58 0 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 22.44 +0.59 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 21.44 +0.58 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.47 +0.58 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 19.49 +0.58 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.50 +0.61 17 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 16.07 +0.44 24 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.66 +0.50 24 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 11.31 +0.46 23 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 9.11 +0.43 23 0 413 0
30DEC26 62.50 C 0.00 0.00 0.00 7.10 +0.42 23 0 345 0
30DEC26 65.00 C 0.00 0.00 0.00 5.40 +0.36 24 0 1,077 0
30DEC26 67.50 C 0.00 0.00 0.00 3.92 +0.30 23 0 461 0
30DEC26 70.00 C 0.00 0.00 0.00 2.76 +0.30 23 0 409 0
30DEC26 72.50 C 0.00 0.00 0.00 1.88 +0.16 24 0 923 0
30DEC26 75.00 C 1.24 1.24 1.24 1.22 +0.12 23 4 387 +4
30DEC26 77.50 C 0.00 0.00 0.00 0.76 +0.08 23 0 303 0
30DEC26 80.00 C 0.58 0.58 0.58 0.46 +0.05 23 2 330 0
30DEC26 82.50 C 0.00 0.00 0.00 0.27 +0.03 23 0 334 0
30DEC26 85.00 C 0.00 0.00 0.00 0.15 +0.02 23 0 82 0
30DEC26 87.50 C 0.00 0.00 0.00 0.09 +0.01 24 0 50 0
30DEC26 90.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 32 0
30DEC26 95.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 24 0 32 0
30MAR27 44.00 C 0.00 0.00 0.00 24.93 +0.59 33 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 23.96 +0.58 32 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 23.00 +0.61 32 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 22.03 +0.60 31 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 21.07 +0.61 30 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 20.11 +0.46 29 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 19.16 +0.47 28 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 16.83 +0.58 27 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 14.57 +0.55 26 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 12.44 +0.59 25 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 10.31 +0.41 24 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 8.70 +0.43 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 7.04 +0.38 25 0 7 0
30MAR27 67.50 C 0.00 0.00 0.00 5.64 +0.33 24 0 91 0
30MAR27 70.00 C 0.00 0.00 0.00 4.47 +0.27 24 0 120 0
30MAR27 72.50 C 0.00 0.00 0.00 3.48 +0.23 24 0 224 0
30MAR27 75.00 C 0.00 0.00 0.00 2.65 +0.18 24 0 77 0
30MAR27 77.50 C 0.00 0.00 0.00 2.00 +0.15 24 0 25 0
30MAR27 80.00 C 0.00 0.00 0.00 1.48 +0.12 24 0 20 0
30MAR27 82.50 C 0.00 0.00 0.00 1.08 +0.09 24 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 0.78 +0.07 24 0 43 0
30MAR27 87.50 C 0.00 0.00 0.00 0.56 +0.05 24 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 0.39 +0.04 24 0 66 0
30MAR27 92.50 C 0.00 0.00 0.00 0.27 +0.03 24 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.19 +0.02 24 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 0.13 +0.01 24 0 4 0
29JUN27 47.00 C 0.00 0.00 0.00 22.41 +0.59 31 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 21.46 +0.58 30 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 20.52 +0.56 29 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 19.60 +0.56 29 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 17.35 +0.54 28 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 15.21 +0.53 27 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 13.17 +0.69 26 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 11.02 +0.39 24 0 68 0
29JUN27 62.50 C 0.00 0.00 0.00 9.59 +0.38 26 0 25 0
29JUN27 65.00 C 0.00 0.00 0.00 8.01 +0.32 25 0 12 0
29JUN27 67.50 C 0.00 0.00 0.00 6.62 +0.28 25 0 132 0
29JUN27 70.00 C 0.00 0.00 0.00 5.42 +0.24 25 0 153 0
29JUN27 72.50 C 0.00 0.00 0.00 4.38 +0.20 25 0 275 0
29JUN27 75.00 C 0.00 0.00 0.00 3.51 +0.18 25 0 60 0
29JUN27 77.50 C 0.00 0.00 0.00 2.80 +0.15 25 0 263 0
29JUN27 80.00 C 0.00 0.00 0.00 2.21 +0.12 24 0 107 0
29JUN27 82.50 C 0.00 0.00 0.00 1.72 +0.09 24 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 1.34 +0.08 24 0 77 0
29JUN27 87.50 C 0.00 0.00 0.00 1.04 +0.06 24 0 58 0
29JUN27 90.00 C 0.00 0.00 0.00 0.77 +0.05 24 0 71 0
29JUN27 92.50 C 0.00 0.00 0.00 0.59 +0.04 24 0 202 0
29JUN27 95.00 C 0.00 0.00 0.00 0.45 +0.03 24 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 0.33 +0.02 24 0 4 0
29SEP27 48.00 C 0.00 0.00 0.00 21.54 +0.58 28 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 20.63 +0.58 28 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 19.74 +0.58 28 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 17.56 +0.55 27 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 15.35 +0.38 25 0 8 0
29SEP27 57.50 C 0.00 0.00 0.00 13.41 +0.35 25 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 11.56 +0.36 25 0 50 0
29SEP27 62.50 C 0.00 0.00 0.00 10.22 +0.41 26 0 2 0
29SEP27 65.00 C 0.00 0.00 0.00 8.71 +0.26 25 0 15 0
29SEP27 67.50 C 0.00 0.00 0.00 7.43 +0.23 25 0 56 0
29SEP27 70.00 C 0.00 0.00 0.00 6.31 +0.24 25 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 5.32 +0.24 25 0 50 0
29SEP27 75.00 C 0.00 0.00 0.00 4.46 +0.20 25 0 130 0
29SEP27 77.50 C 0.00 0.00 0.00 3.70 +0.17 25 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 3.08 +0.16 25 0 35 0
29SEP27 82.50 C 0.00 0.00 0.00 2.54 +0.12 25 0 1 0
29SEP27 85.00 C 0.00 0.00 0.00 2.08 +0.11 25 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 1.72 +0.09 25 0 20 0
29SEP27 90.00 C 0.00 0.00 0.00 1.35 +0.07 25 0 15 0
29SEP27 92.50 C 0.00 0.00 0.00 1.11 +0.03 25 0 0 0
TOTAL CALL 114 24,399 +68
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 160 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 153 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 146 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 139 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 133 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 126 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 120 0 13 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 114 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 108 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 102 0 232 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 87 0 509 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 72 0 427 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 59 0 423 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 619 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 662 0
29SEP26 65.00 P 0.05 0.05 0.05 0.03 -0.04 23 500 1,243 +209
29SEP26 67.50 P 0.65 0.65 0.34 0.44 -0.22 22 273 940 +14
29SEP26 70.00 P 2.18 2.18 1.99 1.99 -0.48 20 29 796 -29
29SEP26 72.50 P 0.00 0.00 0.00 4.40 -0.50 0 0 669 0
29SEP26 75.00 P 0.00 0.00 0.00 6.90 -0.50 0 0 30 0
29SEP26 77.50 P 0.00 0.00 0.00 9.40 -0.50 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 11.90 -0.50 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 14.40 -0.72 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 16.90 -0.72 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 19.40 -0.72 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 21.90 -0.72 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 24.40 -0.72 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 26.90 -0.72 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 29.40 -0.72 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 45 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 75 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 130 0
29OCT26 57.50 P 0.05 0.05 0.05 0.01 -0.01 22 5 174 +5
29OCT26 60.00 P 0.00 0.00 0.00 0.05 -0.02 22 0 247 0
29OCT26 62.50 P 0.26 0.27 0.26 0.20 -0.06 21 65 223 0
29OCT26 65.00 P 0.69 0.69 0.64 0.62 -0.14 21 11 1,306 0
29OCT26 67.50 P 1.55 1.55 1.45 1.43 -0.26 21 21 678 0
29OCT26 70.00 P 2.96 2.96 2.94 2.75 -0.53 20 16 404 -1
29OCT26 72.50 P 0.00 0.00 0.00 4.73 -0.42 21 0 205 0
29OCT26 75.00 P 0.00 0.00 0.00 6.96 -0.48 21 0 54 0
29OCT26 77.50 P 0.00 0.00 0.00 9.40 -0.50 0 0 105 0
29OCT26 80.00 P 0.00 0.00 0.00 12.06 -0.34 36 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 14.56 -0.56 41 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 17.05 -0.57 45 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 19.56 -0.56 50 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 22.05 -0.57 54 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 24.55 -0.57 59 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 27.05 -0.57 63 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 29.55 -0.57 66 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 24 0 36 0
27NOV26 55.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 90 0
27NOV26 57.50 P 0.00 0.00 0.00 0.09 -0.03 23 0 85 0
27NOV26 60.00 P 0.35 0.35 0.35 0.26 -0.06 23 1 120 0
27NOV26 62.50 P 0.70 0.70 0.70 0.61 -0.12 23 1 153 0
27NOV26 65.00 P 1.33 1.33 1.33 1.24 -0.16 23 3 354 0
27NOV26 67.50 P 2.25 2.33 2.14 2.16 -0.30 22 17 209 +11
27NOV26 70.00 P 0.00 0.00 0.00 3.54 -0.35 23 0 111 0
27NOV26 72.50 P 5.45 5.45 5.45 5.30 -0.41 23 15 106 0
27NOV26 75.00 P 0.00 0.00 0.00 7.26 -0.46 23 0 30 0
27NOV26 77.50 P 0.00 0.00 0.00 9.51 -0.48 23 0 86 0
27NOV26 80.00 P 0.00 0.00 0.00 12.06 -0.34 28 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 14.56 -0.56 32 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 17.05 -0.57 36 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 19.56 -0.56 39 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 22.05 -0.57 43 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 24.55 -0.57 46 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 27.05 -0.57 49 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 29.55 -0.57 52 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30DEC26 43.00 P 0.05 0.05 0.05 0.01 0.00 33 200 168 -40
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 32 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 29 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 26 0 884 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 68 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 0.00 25 0 230 0
30DEC26 52.50 P 0.12 0.12 0.12 0.04 -0.01 24 15 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.11 -0.01 23 0 209 0
30DEC26 57.50 P 0.00 0.00 0.00 0.25 -0.05 23 0 206 0
30DEC26 60.00 P 0.00 0.00 0.00 0.55 -0.07 23 0 698 0
30DEC26 62.50 P 1.07 1.07 1.07 1.04 -0.11 23 4 462 0
30DEC26 65.00 P 1.81 1.81 1.81 1.73 -0.18 23 1 230 0
30DEC26 67.50 P 0.00 0.00 0.00 2.75 -0.24 23 0 167 0
30DEC26 70.00 P 0.00 0.00 0.00 4.10 -0.33 23 0 180 0
30DEC26 72.50 P 0.00 0.00 0.00 5.77 -0.39 23 0 678 0
30DEC26 75.00 P 0.00 0.00 0.00 7.63 -0.40 23 0 27 0
30DEC26 77.50 P 0.00 0.00 0.00 9.74 -0.43 23 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 12.18 -0.30 26 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 14.56 -0.56 27 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 17.05 -0.57 31 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 19.56 -0.56 34 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 22.05 -0.57 36 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 24.55 -0.57 39 0 30 0
30DEC26 95.00 P 0.00 0.00 0.00 27.05 -0.57 42 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 29.55 -0.57 44 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 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.10 0.00 24 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.13 -0.01 24 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.26 -0.02 24 0 2 0
30MAR27 55.00 P 0.60 0.60 0.60 0.48 -0.04 24 15 58 +15
30MAR27 57.50 P 0.00 0.00 0.00 0.84 -0.07 24 0 143 0
30MAR27 60.00 P 0.00 0.00 0.00 1.30 -0.10 24 0 261 0
30MAR27 62.50 P 0.00 0.00 0.00 1.94 -0.13 23 0 134 0
30MAR27 65.00 P 0.00 0.00 0.00 2.82 -0.22 23 0 210 0
30MAR27 67.50 P 0.00 0.00 0.00 3.87 -0.24 23 0 99 0
30MAR27 70.00 P 0.00 0.00 0.00 5.19 -0.30 23 0 157 0
30MAR27 72.50 P 0.00 0.00 0.00 6.75 -0.36 23 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 8.59 -0.42 24 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 10.46 -0.37 24 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 12.52 -0.68 24 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 15.06 -0.35 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 17.17 -0.54 26 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 19.57 -0.55 27 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 22.06 -0.56 29 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 24.55 -0.57 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 27.05 -0.57 33 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 29.55 -0.57 35 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.22 -0.03 24 0 52 0
29JUN27 48.00 P 0.00 0.00 0.00 0.29 -0.02 24 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.35 -0.04 24 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.45 -0.04 24 0 71 0
29JUN27 52.50 P 0.00 0.00 0.00 0.75 -0.06 24 0 2 0
29JUN27 55.00 P 0.00 0.00 0.00 1.17 -0.08 24 0 54 0
29JUN27 57.50 P 0.00 0.00 0.00 1.73 -0.09 24 0 134 0
29JUN27 60.00 P 0.00 0.00 0.00 2.34 -0.28 24 0 113 0
29JUN27 62.50 P 0.00 0.00 0.00 3.19 -0.17 24 0 55 0
29JUN27 65.00 P 0.00 0.00 0.00 4.22 -0.20 24 0 19 0
29JUN27 67.50 P 0.00 0.00 0.00 5.42 -0.41 23 0 196 0
29JUN27 70.00 P 0.00 0.00 0.00 6.77 -0.28 23 0 278 0
29JUN27 72.50 P 0.00 0.00 0.00 8.27 -0.36 23 0 45 0
29JUN27 75.00 P 0.00 0.00 0.00 9.98 -0.40 23 0 45 0
29JUN27 77.50 P 0.00 0.00 0.00 11.91 -0.45 23 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 14.02 -0.33 24 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 16.07 -0.35 24 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 18.19 -0.28 24 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 20.36 -0.37 24 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 22.59 -0.37 24 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 24.68 -0.56 22 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 27.07 -0.55 22 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 29.55 -0.57 24 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.55 -0.02 25 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 0.66 -0.03 25 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.80 -0.05 25 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 1.20 -0.07 25 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 1.73 -0.09 25 0 58 0
29SEP27 57.50 P 0.00 0.00 0.00 2.34 -0.11 25 0 35 0
29SEP27 60.00 P 0.00 0.00 0.00 3.08 -0.14 25 0 20 0
29SEP27 62.50 P 0.00 0.00 0.00 3.95 -0.15 24 0 4 0
29SEP27 65.00 P 0.00 0.00 0.00 5.03 -0.19 24 0 2 0
29SEP27 67.50 P 0.00 0.00 0.00 6.25 -0.22 24 0 21 0
29SEP27 70.00 P 0.00 0.00 0.00 7.61 -0.24 24 0 2 0
29SEP27 72.50 P 0.00 0.00 0.00 9.16 -0.25 24 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 10.84 -0.29 24 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 12.80 -0.31 25 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 14.71 -0.32 25 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 16.70 -0.33 25 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 18.76 -0.34 25 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 20.85 -0.37 25 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 23.01 -0.38 25 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 25.22 -0.39 25 0 0 0
TOTAL PUT 1,192 19,964 +184
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKP - CK ASSET CLOSING PRICE HK$ 46.180
29SEP26 27.00 C 0.00 0.00 0.00 19.22 -0.31 198 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.22 -0.31 185 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.22 -0.31 173 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.23 -0.30 168 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.22 -0.36 150 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.22 -0.37 139 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.22 -0.37 128 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.23 -0.32 124 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.22 -0.33 108 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.24 -0.30 107 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.24 -0.29 96 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.20 -0.34 63 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.20 -0.34 55 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.20 -0.34 47 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.20 -0.34 39 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.20 -0.34 31 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.20 -0.34 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.20 -0.35 16 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.26 -0.33 19 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.52 -0.27 19 0 167 0
29SEP26 47.00 C 0.00 0.00 0.00 0.12 -0.15 18 0 354 0
29SEP26 48.00 C 0.00 0.00 0.00 0.02 -0.05 19 0 243 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 24 0 449 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 31 0 195 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 47 0 120 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 62 0 177 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 75 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 100 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 111 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 12.31 -0.38 46 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.28 -0.42 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.34 -0.37 42 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.33 -0.36 36 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.29 -0.41 18 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.30 -0.34 22 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.31 -0.34 21 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 5.33 -0.34 20 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 4.38 -0.34 20 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 3.49 -0.33 21 0 43 0
29OCT26 44.00 C 0.00 0.00 0.00 2.67 -0.31 21 0 31 0
29OCT26 45.00 C 0.00 0.00 0.00 1.95 -0.29 21 0 106 0
29OCT26 46.00 C 0.00 0.00 0.00 1.35 -0.26 20 0 115 0
29OCT26 47.00 C 0.87 0.87 0.87 0.87 -0.20 20 1 112 0
29OCT26 48.00 C 0.00 0.00 0.00 0.54 -0.16 20 0 236 0
29OCT26 49.00 C 0.00 0.00 0.00 0.32 -0.11 20 0 269 0
29OCT26 50.00 C 0.00 0.00 0.00 0.18 -0.08 20 0 141 0
29OCT26 52.50 C 0.00 0.00 0.00 0.04 -0.02 21 0 115 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 23 0 65 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 28 0 50 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 107 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 10.49 -0.45 36 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 9.52 -0.45 34 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.40 -0.59 21 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.43 -0.34 22 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 6.49 -0.32 22 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 5.57 -0.32 22 0 15 0
27NOV26 42.00 C 0.00 0.00 0.00 4.70 -0.30 22 0 2 0
27NOV26 43.00 C 0.00 0.00 0.00 3.89 -0.28 22 0 80 0
27NOV26 44.00 C 0.00 0.00 0.00 3.15 -0.26 22 0 38 0
27NOV26 45.00 C 0.00 0.00 0.00 2.53 -0.22 22 0 151 0
27NOV26 46.00 C 0.00 0.00 0.00 1.94 -0.21 22 0 86 0
27NOV26 47.00 C 1.43 1.45 1.43 1.43 -0.19 21 12 120 +12
27NOV26 48.00 C 0.00 0.00 0.00 1.05 -0.15 21 0 121 0
27NOV26 49.00 C 0.00 0.00 0.00 0.76 -0.12 22 0 137 0
27NOV26 50.00 C 0.00 0.00 0.00 0.54 -0.09 22 0 53 0
27NOV26 52.50 C 0.00 0.00 0.00 0.21 -0.04 22 0 34 0
27NOV26 55.00 C 0.00 0.00 0.00 0.07 -0.02 22 0 19 0
27NOV26 57.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 17 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 24 0 721 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.42 -0.34 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.43 -0.34 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.44 -0.34 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.45 -0.34 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.62 -0.46 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.65 -0.46 35 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.68 -0.45 33 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.71 -0.44 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.56 -0.60 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.62 -0.33 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.72 -0.31 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.85 -0.30 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.03 -0.29 22 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 4.27 -0.27 22 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 3.57 -0.25 22 0 75 0
30DEC26 45.00 C 0.00 0.00 0.00 3.01 -0.20 23 0 139 0
30DEC26 46.00 C 0.00 0.00 0.00 2.44 -0.18 22 0 77 0
30DEC26 47.00 C 1.91 1.94 1.91 1.94 -0.17 22 16 105 +15
30DEC26 48.00 C 1.54 1.54 1.54 1.54 -0.12 22 2 178 +2
30DEC26 49.00 C 0.00 0.00 0.00 1.20 -0.10 22 0 251 0
30DEC26 50.00 C 0.94 0.94 0.94 0.93 -0.08 22 1 104 +1
30DEC26 52.50 C 0.00 0.00 0.00 0.45 -0.06 22 0 113 0
30DEC26 55.00 C 0.00 0.00 0.00 0.20 -0.03 22 0 331 0
30DEC26 57.50 C 0.00 0.00 0.00 0.08 -0.02 22 0 115 0
30DEC26 60.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 274 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 0.00 24 0 19 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 27 0 126 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.06 -0.42 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.11 -0.38 31 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.17 -0.35 29 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.24 -0.33 28 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.32 -0.32 26 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.18 -0.56 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.36 -0.29 22 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.57 -0.27 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.82 -0.27 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.13 -0.24 22 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 4.49 -0.22 22 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 3.99 -0.19 22 0 51 0
30MAR27 46.00 C 0.00 0.00 0.00 3.45 -0.17 22 0 32 0
30MAR27 47.00 C 0.00 0.00 0.00 2.96 -0.16 22 0 81 0
30MAR27 48.00 C 0.00 0.00 0.00 2.52 -0.14 22 0 34 0
30MAR27 49.00 C 0.00 0.00 0.00 2.13 -0.14 22 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 1.79 -0.12 22 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 1.12 -0.09 22 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.68 -0.05 22 0 74 0
30MAR27 57.50 C 0.00 0.00 0.00 0.39 -0.04 22 0 44 0
30MAR27 60.00 C 0.00 0.00 0.00 0.22 -0.02 22 0 16 0
30MAR27 62.50 C 0.00 0.00 0.00 0.12 -0.02 22 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 0.04 0.00 22 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 13.34 -0.30 31 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.38 -0.31 30 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.44 -0.33 28 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.52 -0.33 27 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.63 -0.32 26 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.77 -0.31 25 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.72 -0.29 22 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.97 -0.27 22 0 10 0
29JUN27 42.00 C 0.00 0.00 0.00 6.25 -0.26 22 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.58 -0.25 22 0 25 0
29JUN27 44.00 C 0.00 0.00 0.00 4.96 -0.23 22 0 16 0
29JUN27 45.00 C 0.00 0.00 0.00 4.38 -0.22 22 0 35 0
29JUN27 46.00 C 0.00 0.00 0.00 3.97 -0.21 22 0 36 0
29JUN27 47.00 C 0.00 0.00 0.00 3.47 -0.19 22 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 3.03 -0.18 22 0 17 0
29JUN27 49.00 C 0.00 0.00 0.00 2.63 -0.15 22 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.27 -0.15 22 0 19 0
29JUN27 52.50 C 0.00 0.00 0.00 1.54 -0.11 22 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.03 -0.07 22 0 24 0
29JUN27 57.50 C 0.00 0.00 0.00 0.67 -0.05 22 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 0.42 -0.04 22 0 250 0
29JUN27 62.50 C 0.00 0.00 0.00 0.26 -0.02 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.16 -0.02 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 1 0
29SEP27 36.00 C 0.00 0.00 0.00 11.44 -0.33 26 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 10.52 -0.33 24 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 9.63 -0.32 23 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 8.77 -0.31 23 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 7.93 -0.30 22 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 7.20 -0.29 22 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 6.52 -0.29 22 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 5.89 -0.26 22 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 5.46 -0.26 23 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 4.89 -0.25 23 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 4.38 -0.23 23 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 3.89 -0.23 22 0 2 0
29SEP27 48.00 C 0.00 0.00 0.00 3.47 -0.21 22 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 3.06 -0.21 22 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 2.72 -0.18 22 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.98 -0.15 22 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.42 -0.12 22 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.01 -0.09 22 0 38 0
29SEP27 60.00 C 0.00 0.00 0.00 0.71 -0.07 22 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.49 -0.05 22 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.33 -0.04 22 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.22 -0.03 22 0 0 0
TOTAL CALL 32 7,677 +30
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 124 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 114 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 105 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 96 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 70 0 21 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 61 0 24 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 83 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 45 0 150 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 215 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 29 0 323 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 21 0 367 0
29SEP26 45.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 473 0
29SEP26 46.00 P 0.27 0.33 0.25 0.31 +0.07 18 45 324 -45
29SEP26 47.00 P 0.00 0.00 0.00 0.93 +0.20 18 0 254 0
29SEP26 48.00 P 0.00 0.00 0.00 1.83 +0.30 19 0 269 0
29SEP26 49.00 P 0.00 0.00 0.00 2.82 +0.34 0 0 63 -45
29SEP26 50.00 P 0.00 0.00 0.00 3.82 +0.34 0 0 85 0
29SEP26 52.50 P 0.00 0.00 0.00 6.32 +0.34 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 8.82 +0.34 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.32 +0.34 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.82 +0.34 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.32 +0.29 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.82 +0.34 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.32 +0.34 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.82 +0.31 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.32 +0.34 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.82 +0.34 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 36 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 37.00 P 0.00 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 26 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 23 0 12 0
29OCT26 40.00 P 0.00 0.00 0.00 0.02 0.00 22 0 14 0
29OCT26 41.00 P 0.00 0.00 0.00 0.04 0.00 21 0 28 0
29OCT26 42.00 P 0.15 0.15 0.15 0.09 +0.01 21 25 79 +10
29OCT26 43.00 P 0.24 0.24 0.24 0.19 +0.01 21 9 110 +9
29OCT26 44.00 P 0.00 0.00 0.00 0.37 +0.03 21 0 179 0
29OCT26 45.00 P 0.00 0.00 0.00 0.66 +0.07 21 0 314 0
29OCT26 46.00 P 0.00 0.00 0.00 1.06 +0.12 21 0 203 0
29OCT26 47.00 P 0.00 0.00 0.00 1.55 +0.05 20 0 119 0
29OCT26 48.00 P 0.00 0.00 0.00 2.25 +0.21 20 0 86 0
29OCT26 49.00 P 0.00 0.00 0.00 3.04 +0.23 20 0 72 0
29OCT26 50.00 P 0.00 0.00 0.00 3.91 +0.27 20 0 47 0
29OCT26 52.50 P 0.00 0.00 0.00 6.32 +0.34 0 0 12 0
29OCT26 55.00 P 0.00 0.00 0.00 8.82 +0.34 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 11.32 +0.34 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 13.82 +0.34 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 16.32 +0.29 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.82 +0.34 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 21.32 +0.34 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 23.82 +0.31 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 4 0
27NOV26 39.00 P 0.00 0.00 0.00 0.05 0.00 22 0 13 0
27NOV26 40.00 P 0.00 0.00 0.00 0.10 +0.02 22 0 18 0
27NOV26 41.00 P 0.00 0.00 0.00 0.18 +0.03 22 0 110 0
27NOV26 42.00 P 0.00 0.00 0.00 0.31 +0.04 22 0 17 0
27NOV26 43.00 P 0.00 0.00 0.00 0.50 +0.06 22 0 36 0
27NOV26 44.00 P 0.00 0.00 0.00 0.77 +0.09 22 0 70 0
27NOV26 45.00 P 1.11 1.11 1.10 1.12 +0.11 22 12 216 +10
27NOV26 46.00 P 0.00 0.00 0.00 1.53 +0.13 22 0 192 0
27NOV26 47.00 P 0.00 0.00 0.00 2.04 +0.16 22 0 85 0
27NOV26 48.00 P 0.00 0.00 0.00 2.66 +0.20 22 0 150 0
27NOV26 49.00 P 0.00 0.00 0.00 3.39 +0.24 22 0 110 0
27NOV26 50.00 P 0.00 0.00 0.00 4.17 +0.27 22 0 22 0
27NOV26 52.50 P 0.00 0.00 0.00 6.38 +0.32 22 0 7 0
27NOV26 55.00 P 0.00 0.00 0.00 8.82 +0.34 0 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 11.32 +0.34 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 13.82 +0.34 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 16.32 +0.29 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 18.82 +0.34 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 21.32 +0.34 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 23.82 +0.31 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 33 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 26 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 22 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.08 +0.01 22 0 10 0
30DEC26 39.00 P 0.00 0.00 0.00 0.14 +0.02 22 0 54 0
30DEC26 40.00 P 0.00 0.00 0.00 0.23 +0.03 22 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 0.35 +0.04 22 0 43 0
30DEC26 42.00 P 0.00 0.00 0.00 0.53 +0.05 22 0 44 0
30DEC26 43.00 P 0.00 0.00 0.00 0.77 +0.07 22 0 41 0
30DEC26 44.00 P 0.00 0.00 0.00 1.08 +0.09 22 0 73 0
30DEC26 45.00 P 0.00 0.00 0.00 1.44 +0.11 22 0 458 0
30DEC26 46.00 P 0.00 0.00 0.00 1.87 +0.13 22 0 143 0
30DEC26 47.00 P 0.00 0.00 0.00 2.38 +0.16 22 0 155 0
30DEC26 48.00 P 0.00 0.00 0.00 2.98 +0.18 22 0 100 0
30DEC26 49.00 P 0.00 0.00 0.00 3.68 +0.23 22 0 29 0
30DEC26 50.00 P 0.00 0.00 0.00 4.41 +0.25 22 0 26 0
30DEC26 52.50 P 0.00 0.00 0.00 6.49 +0.29 22 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 8.83 +0.33 22 0 11 0
30DEC26 57.50 P 0.00 0.00 0.00 11.32 +0.34 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.82 +0.34 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.32 +0.29 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.82 +0.34 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.32 +0.34 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.82 +0.31 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.32 +0.34 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.82 +0.34 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.09 +0.02 22 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 0.13 +0.01 22 0 3 0
30MAR27 37.00 P 0.00 0.00 0.00 0.20 +0.02 22 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.30 +0.03 22 0 7 0
30MAR27 39.00 P 0.00 0.00 0.00 0.43 +0.05 22 0 28 0
30MAR27 40.00 P 0.00 0.00 0.00 0.59 +0.06 22 0 18 0
30MAR27 41.00 P 0.00 0.00 0.00 0.78 +0.06 22 0 50 0
30MAR27 42.00 P 0.00 0.00 0.00 0.99 +0.05 21 0 22 0
30MAR27 43.00 P 0.00 0.00 0.00 1.28 +0.07 21 0 36 0
30MAR27 44.00 P 0.00 0.00 0.00 1.62 +0.09 21 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 2.01 +0.11 21 0 93 0
30MAR27 46.00 P 0.00 0.00 0.00 2.47 +0.13 21 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 2.98 +0.14 21 0 78 0
30MAR27 48.00 P 0.00 0.00 0.00 3.56 +0.16 21 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 4.20 +0.17 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.89 +0.18 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.84 +0.27 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 8.99 +0.30 22 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.34 +0.33 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.82 +0.34 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.32 +0.29 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.82 +0.34 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.32 +0.34 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.82 +0.31 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.32 +0.34 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.82 +0.34 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.21 +0.02 22 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.30 +0.02 22 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.42 +0.04 22 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.54 +0.02 22 0 11 0
29JUN27 38.00 P 0.00 0.00 0.00 0.74 +0.05 22 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 0.93 +0.03 22 0 42 0
29JUN27 40.00 P 0.00 0.00 0.00 1.16 +0.03 22 0 62 0
29JUN27 41.00 P 0.00 0.00 0.00 1.43 +0.03 21 0 177 0
29JUN27 42.00 P 0.00 0.00 0.00 1.77 +0.07 21 0 134 0
29JUN27 43.00 P 0.00 0.00 0.00 2.13 +0.09 21 0 77 0
29JUN27 44.00 P 0.00 0.00 0.00 2.56 +0.13 21 0 54 0
29JUN27 45.00 P 0.00 0.00 0.00 3.01 +0.15 21 0 20 0
29JUN27 46.00 P 0.00 0.00 0.00 3.63 +0.27 22 0 200 0
29JUN27 47.00 P 0.00 0.00 0.00 4.07 +0.18 21 0 79 0
29JUN27 48.00 P 0.00 0.00 0.00 4.65 +0.18 21 0 41 0
29JUN27 49.00 P 0.00 0.00 0.00 5.28 +0.20 21 0 20 0
29JUN27 50.00 P 0.00 0.00 0.00 6.12 +0.22 22 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.97 +0.26 22 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 9.80 +0.32 20 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.95 +0.29 19 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.20 +0.39 18 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.49 +0.28 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.85 +0.32 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.48 +0.33 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.90 +0.34 22 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.62 +0.03 22 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.79 0.00 22 0 20 0
29SEP27 38.00 P 0.00 0.00 0.00 1.04 +0.05 22 0 20 0
29SEP27 39.00 P 0.00 0.00 0.00 1.24 +0.05 22 0 13 0
29SEP27 40.00 P 0.00 0.00 0.00 1.49 +0.04 21 0 20 0
29SEP27 41.00 P 0.00 0.00 0.00 1.82 +0.07 22 0 32 0
29SEP27 42.00 P 0.00 0.00 0.00 2.15 +0.08 21 0 12 0
29SEP27 43.00 P 0.00 0.00 0.00 2.55 +0.11 21 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 2.97 +0.10 21 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 3.43 +0.12 21 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 3.94 +0.12 21 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 4.48 +0.13 21 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 5.06 +0.13 21 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 5.68 +0.13 21 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 6.52 +0.18 22 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 8.32 +0.21 22 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 10.14 +0.23 21 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 12.38 +0.26 22 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 14.58 +0.29 22 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 16.85 +0.30 22 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 19.18 +0.31 22 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 21.55 +0.33 22 0 0 0
TOTAL PUT 91 8,198 -61
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$ 29.440
25SEP26 19.25 C 0.00 0.00 0.00 10.23 -0.29 399 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 9.98 -0.29 388 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 9.73 -0.22 377 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 9.48 -0.28 367 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 8.98 -0.29 346 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 8.48 -0.29 326 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 7.98 -0.29 306 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 7.48 -0.28 287 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 6.98 -0.22 268 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 6.48 -0.29 249 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 5.98 -0.22 230 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 5.48 -0.29 212 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 4.98 -0.22 194 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 4.48 -0.29 176 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 3.98 -0.28 158 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 3.48 -0.29 140 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 2.98 -0.29 122 0 15 0
25SEP26 27.00 C 0.00 0.00 0.00 2.53 -0.17 128 0 15 0
25SEP26 27.50 C 2.00 2.00 1.90 2.03 -0.18 107 23 47 -8
25SEP26 28.00 C 1.39 1.59 1.39 1.52 -0.19 83 45 45 +15
25SEP26 28.50 C 0.92 0.92 0.92 1.01 -0.22 59 15 13 +7
25SEP26 29.00 C 0.00 0.00 0.00 0.57 -0.24 48 0 49 0
25SEP26 29.50 C 0.12 0.20 0.12 0.20 -0.26 36 46 204 +30
25SEP26 30.00 C 0.12 0.12 0.04 0.06 -0.18 39 28 309 +4
25SEP26 30.50 C 0.02 0.02 0.02 0.02 -0.10 44 3 151 0
25SEP26 31.00 C 0.00 0.00 0.00 0.01 -0.05 52 0 44 0
25SEP26 31.50 C 0.00 0.00 0.00 0.01 -0.01 65 0 60 0
25SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 78 0 55 0
25SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 90 0 12 0
25SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 102 0 8 0
25SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
25SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
25SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 20.19 -0.26 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 19.94 -0.27 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 19.69 -0.26 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 19.44 -0.28 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 18.94 -0.31 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 18.44 -0.28 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 17.94 -0.26 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 17.44 -0.31 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 16.95 -0.25 263 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 16.45 -0.25 251 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 15.95 -0.27 239 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 15.45 -0.25 227 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 14.95 -0.26 216 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 14.45 -0.27 205 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 13.95 -0.26 195 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 13.45 -0.26 185 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 12.95 -0.27 175 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 12.45 -0.27 165 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 11.95 -0.26 156 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 11.45 -0.31 147 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.95 -0.27 138 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.45 -0.27 130 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.98 -0.29 169 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.48 -0.28 159 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 8.48 -0.29 141 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.48 -0.32 124 0 715 0
29SEP26 23.00 C 0.00 0.00 0.00 6.48 -0.29 107 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 5.48 -0.29 91 0 280 0
29SEP26 25.00 C 0.00 0.00 0.00 4.48 -0.29 75 0 1,207 0
29SEP26 26.00 C 0.00 0.00 0.00 3.48 -0.29 59 0 1,650 0
29SEP26 27.00 C 0.00 0.00 0.00 2.53 -0.20 55 0 4,543 0
29SEP26 28.00 C 1.53 1.53 1.53 1.52 -0.26 36 2 6,460 0
29SEP26 29.00 C 0.72 0.83 0.51 0.72 -0.25 33 186 2,709 +55
29SEP26 30.00 C 0.23 0.31 0.15 0.26 -0.16 34 699 7,331 -160
29SEP26 31.00 C 0.07 0.07 0.05 0.08 -0.06 37 166 2,826 -78
29SEP26 32.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 4,977 0
29SEP26 33.00 C 0.01 0.01 0.01 0.01 0.00 45 3 3,185 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3,046 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2,751 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 74 0 4,825 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,607 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,630 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 99 0 788 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 106 0 328 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 114 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 121 0 88 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 128 0 185 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 134 0 54 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 141 0 70 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 147 0 6 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 154 0 185 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 160 0 354 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 171 0 120 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 289 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 9.98 -0.30 130 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 9.73 -0.30 126 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 9.48 -0.33 123 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 8.98 -0.33 116 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 8.48 -0.31 109 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 7.98 -0.31 102 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 7.48 -0.33 95 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 6.98 -0.31 88 0 0 0
02OCT26 23.00 C 0.00 0.00 0.00 6.48 -0.31 82 0 0 0
02OCT26 23.50 C 0.00 0.00 0.00 5.98 -0.31 75 0 0 0
02OCT26 24.00 C 0.00 0.00 0.00 5.48 -0.31 69 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 4.98 -0.31 63 0 0 0
02OCT26 25.00 C 0.00 0.00 0.00 4.48 -0.29 57 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 3.98 -0.28 51 0 0 0
02OCT26 26.00 C 0.00 0.00 0.00 3.48 -0.29 45 0 0 0
02OCT26 26.50 C 0.00 0.00 0.00 2.98 -0.29 39 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 2.53 -0.22 43 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 2.04 -0.25 37 0 0 0
02OCT26 28.00 C 1.36 1.36 1.36 1.64 -0.15 39 15 29 +15
02OCT26 28.50 C 0.00 0.00 0.00 1.23 -0.22 37 0 0 0
02OCT26 29.00 C 0.66 0.80 0.66 0.88 -0.19 36 30 46 +30
02OCT26 29.50 C 0.58 0.58 0.46 0.59 -0.17 35 49 107 +31
02OCT26 30.00 C 0.41 0.41 0.34 0.37 -0.16 34 35 118 +17
02OCT26 30.50 C 0.00 0.00 0.00 0.23 -0.13 34 0 3 0
02OCT26 31.00 C 0.00 0.00 0.00 0.13 -0.11 34 0 4 0
02OCT26 31.50 C 0.07 0.07 0.07 0.07 -0.09 34 10 33 0
02OCT26 32.00 C 0.00 0.00 0.00 0.04 -0.06 35 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 0.02 -0.04 35 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 0.01 -0.04 36 0 0 0
02OCT26 33.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
02OCT26 34.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
02OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 58 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 65 0 0 0
02OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 71 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
02OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 20.20 -0.33 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 19.95 -0.32 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 19.73 -0.22 191 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 19.45 -0.27 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 18.95 -0.33 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 18.45 -0.33 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 17.95 -0.33 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 17.47 -0.31 147 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 16.95 -0.33 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 16.47 -0.31 134 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 15.96 -0.32 116 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 15.46 -0.32 109 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 14.96 -0.32 103 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 14.46 -0.33 97 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 13.97 -0.31 105 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 13.46 -0.33 85 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 12.96 -0.33 78 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 12.48 -0.31 96 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 11.99 -0.22 95 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 11.49 -0.27 91 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 10.99 -0.23 86 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 10.46 -0.33 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.98 -0.31 73 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 9.48 -0.33 69 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.48 -0.31 61 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.48 -0.33 53 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.48 -0.32 46 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 5.48 -0.32 39 0 75 0
29OCT26 25.00 C 0.00 0.00 0.00 4.50 -0.27 37 0 248 0
29OCT26 26.00 C 0.00 0.00 0.00 3.56 -0.26 36 0 455 0
29OCT26 27.00 C 2.60 2.60 2.60 2.73 -0.21 37 15 761 +15
29OCT26 28.00 C 1.91 1.91 1.91 2.01 -0.16 37 11 1,661 -11
29OCT26 29.00 C 1.50 1.50 1.20 1.41 -0.14 37 412 4,972 -293
29OCT26 30.00 C 0.84 1.04 0.84 0.94 -0.14 36 4,298 7,453 +305
29OCT26 31.00 C 0.56 0.71 0.54 0.65 -0.10 37 236 4,163 +116
29OCT26 32.00 C 0.43 0.46 0.35 0.42 -0.08 37 196 2,941 +62
29OCT26 33.00 C 0.23 0.32 0.23 0.29 -0.04 39 83 2,492 +12
29OCT26 34.00 C 0.16 0.20 0.16 0.21 -0.01 40 37 884 +10
29OCT26 35.00 C 0.12 0.13 0.12 0.15 +0.01 42 55 685 -15
29OCT26 36.00 C 0.06 0.09 0.06 0.10 +0.01 43 35 791 0
29OCT26 37.00 C 0.06 0.06 0.06 0.08 +0.02 45 5 579 +5
29OCT26 38.00 C 0.00 0.00 0.00 0.05 +0.01 45 0 333 0
29OCT26 39.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 285 0
29OCT26 40.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 434 0
29OCT26 41.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 361 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 47 0 151 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 57 0 260 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 60 0 325 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 64 0 175 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 71 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 76 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 20.20 -0.33 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 19.95 -0.33 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 19.73 -0.29 152 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 19.45 -0.33 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 18.95 -0.33 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 18.45 -0.33 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 17.95 -0.33 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 17.47 -0.31 119 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 16.95 -0.33 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 16.47 -0.31 109 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 15.96 -0.32 96 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 15.46 -0.32 91 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 14.96 -0.32 86 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 14.46 -0.33 81 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 13.97 -0.31 85 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 13.46 -0.33 72 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 12.96 -0.33 68 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 12.48 -0.31 77 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 11.99 -0.29 76 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 11.49 -0.30 73 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 10.99 -0.29 69 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 10.46 -0.33 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 9.98 -0.31 59 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 9.48 -0.33 56 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 8.48 -0.32 50 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.48 -0.33 43 0 1 0
27NOV26 23.00 C 0.00 0.00 0.00 6.48 -0.32 38 0 15 0
27NOV26 24.00 C 0.00 0.00 0.00 5.53 -0.37 38 0 15 0
27NOV26 25.00 C 0.00 0.00 0.00 4.64 -0.25 38 0 45 0
27NOV26 26.00 C 0.00 0.00 0.00 3.82 -0.25 38 0 229 0
27NOV26 27.00 C 0.00 0.00 0.00 3.16 -0.18 40 0 315 0
27NOV26 28.00 C 2.33 2.33 2.33 2.53 -0.15 39 15 619 +15
27NOV26 29.00 C 0.00 0.00 0.00 1.99 -0.14 39 0 862 0
27NOV26 30.00 C 1.38 1.62 1.37 1.53 -0.14 39 14,977 2,380 +889
27NOV26 31.00 C 1.18 1.18 1.14 1.19 -0.11 39 49 912 +15
27NOV26 32.00 C 0.80 0.96 0.78 0.91 -0.09 39 310 1,358 +218
27NOV26 33.00 C 0.60 0.71 0.59 0.69 -0.08 39 123 1,519 +11
27NOV26 34.00 C 0.47 0.48 0.47 0.52 -0.05 40 12 3,105 +9
27NOV26 35.00 C 0.37 0.37 0.36 0.40 -0.03 40 32 393 +13
27NOV26 36.00 C 0.27 0.27 0.27 0.31 0.00 41 32 245 +32
27NOV26 37.00 C 0.00 0.00 0.00 0.24 +0.01 42 0 76 0
27NOV26 38.00 C 0.00 0.00 0.00 0.19 +0.02 43 0 44 0
27NOV26 39.00 C 0.13 0.13 0.13 0.14 +0.02 43 9 214 +9
27NOV26 40.00 C 0.00 0.00 0.00 0.11 +0.02 43 0 495 0
27NOV26 41.00 C 0.00 0.00 0.00 0.09 +0.03 45 0 200 0
27NOV26 42.00 C 0.06 0.06 0.06 0.07 +0.02 45 45 149 +45
27NOV26 43.00 C 0.00 0.00 0.00 0.05 +0.02 45 0 151 0
27NOV26 44.00 C 0.00 0.00 0.00 0.04 +0.02 46 0 22 0
27NOV26 45.00 C 0.00 0.00 0.00 0.03 +0.02 46 0 22 0
27NOV26 46.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 48.00 C 0.01 0.01 0.01 0.01 0.00 45 230 230 +230
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 49 0 263 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 52 0 230 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 56 0 150 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 59 0 115 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 63 0 145 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 20.20 -0.33 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 19.95 -0.33 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 19.73 -0.29 128 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 19.45 -0.33 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 18.95 -0.33 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 18.45 -0.33 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 17.95 -0.33 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 17.47 -0.31 99 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 16.96 -0.32 90 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 16.47 -0.31 91 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 15.96 -0.32 81 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 15.46 -0.32 77 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 14.96 -0.32 73 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 14.46 -0.33 69 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 13.97 -0.31 71 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 13.46 -0.33 61 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.96 -0.33 58 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 12.48 -0.31 65 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.99 -0.29 63 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 11.49 -0.30 60 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 10.99 -0.29 57 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.46 -0.33 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.98 -0.31 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.48 -0.33 47 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 8.48 -0.33 41 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 7.49 -0.35 38 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 6.48 -0.45 31 0 95 0
30DEC26 24.00 C 0.00 0.00 0.00 5.64 -0.45 37 0 58 0
30DEC26 25.00 C 0.00 0.00 0.00 4.79 -0.35 36 0 465 0
30DEC26 26.00 C 0.00 0.00 0.00 4.14 -0.26 38 0 433 0
30DEC26 27.00 C 0.00 0.00 0.00 3.58 -0.17 39 0 3,114 0
30DEC26 28.00 C 0.00 0.00 0.00 2.98 -0.16 39 0 6,796 0
30DEC26 29.00 C 0.00 0.00 0.00 2.46 -0.15 39 0 2,983 0
30DEC26 30.00 C 1.97 2.02 1.82 2.02 -0.09 39 3,757 2,485 -1,695
30DEC26 31.00 C 1.49 1.60 1.46 1.60 -0.17 38 497 4,064 -146
30DEC26 32.00 C 1.24 1.26 1.24 1.32 -0.13 39 9 1,717 +5
30DEC26 33.00 C 0.96 1.05 0.96 1.04 -0.13 38 292 2,550 -137
30DEC26 34.00 C 0.88 0.88 0.77 0.85 -0.09 39 4 2,574 -3
30DEC26 35.00 C 0.62 0.72 0.62 0.68 -0.08 39 110 1,697 +70
30DEC26 36.00 C 0.50 0.50 0.50 0.54 -0.06 39 75 494 -15
30DEC26 37.00 C 0.00 0.00 0.00 0.42 -0.06 39 0 1,115 0
30DEC26 38.00 C 0.35 0.35 0.35 0.33 -0.05 39 1 509 +1
30DEC26 39.00 C 0.00 0.00 0.00 0.26 -0.04 40 0 112 0
30DEC26 40.00 C 0.00 0.00 0.00 0.20 -0.04 40 0 160 0
30DEC26 41.00 C 0.00 0.00 0.00 0.16 -0.03 40 0 210 0
30DEC26 42.00 C 0.00 0.00 0.00 0.12 -0.03 40 0 220 0
30DEC26 43.00 C 0.00 0.00 0.00 0.10 -0.02 41 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.08 -0.02 41 0 220 0
30DEC26 45.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 180 0
30DEC26 46.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 120 0
30DEC26 47.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 90 0
30DEC26 48.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 375 0
30DEC26 49.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 20 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 20.20 -0.33 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 19.95 -0.33 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 19.73 -0.29 93 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 19.45 -0.33 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 18.96 -0.32 81 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 18.45 -0.33 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 17.96 -0.32 73 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 17.47 -0.31 73 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 16.96 -0.32 66 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 16.47 -0.31 66 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 15.96 -0.32 60 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 15.46 -0.32 57 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 14.96 -0.32 54 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 14.46 -0.33 51 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 13.97 -0.31 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 13.47 -0.32 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 12.96 -0.36 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 12.48 -0.36 45 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 11.99 -0.38 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.49 -0.41 42 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 10.99 -0.45 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.48 -0.50 36 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 10.03 -0.49 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.58 -0.50 38 0 18 0
30MAR27 21.00 C 0.00 0.00 0.00 8.71 -0.49 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.86 -0.48 38 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 7.12 -0.44 39 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 6.37 -0.40 38 0 317 0
30MAR27 25.00 C 0.00 0.00 0.00 5.80 -0.21 40 0 190 0
30MAR27 26.00 C 0.00 0.00 0.00 5.00 -0.22 38 0 711 0
30MAR27 27.00 C 0.00 0.00 0.00 4.53 -0.14 39 0 724 0
30MAR27 28.00 C 0.00 0.00 0.00 3.97 -0.12 39 0 1,396 0
30MAR27 29.00 C 0.00 0.00 0.00 3.47 -0.12 39 0 3,345 0
30MAR27 30.00 C 3.00 3.00 3.00 3.03 -0.12 39 6 478 0
30MAR27 31.00 C 2.55 2.55 2.55 2.64 -0.11 39 100 963 +100
30MAR27 32.00 C 0.00 0.00 0.00 2.30 -0.10 39 0 501 0
30MAR27 33.00 C 1.90 1.94 1.90 2.00 -0.10 39 5 832 -4
30MAR27 34.00 C 1.65 1.65 1.65 1.73 -0.09 39 3 820 +3
30MAR27 35.00 C 1.38 1.42 1.37 1.51 -0.06 39 108 960 +63
30MAR27 36.00 C 1.24 1.24 1.24 1.32 -0.04 40 3 487 0
30MAR27 37.00 C 1.07 1.07 1.07 1.13 -0.03 40 3 323 +2
30MAR27 38.00 C 0.00 0.00 0.00 0.97 -0.04 40 0 389 0
30MAR27 39.00 C 0.00 0.00 0.00 0.84 -0.02 40 0 179 0
30MAR27 40.00 C 0.00 0.00 0.00 0.74 0.00 40 0 235 0
30MAR27 41.00 C 0.00 0.00 0.00 0.63 0.00 40 0 46 0
30MAR27 42.00 C 0.53 0.53 0.53 0.56 +0.02 41 12 83 +12
30MAR27 43.00 C 0.47 0.47 0.47 0.48 +0.02 41 1 20 +1
30MAR27 44.00 C 0.42 0.42 0.42 0.42 +0.03 41 10 147 +10
30MAR27 45.00 C 0.00 0.00 0.00 0.38 +0.04 41 0 20 0
30MAR27 46.00 C 0.00 0.00 0.00 0.34 +0.05 42 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.29 +0.04 42 0 100 0
30MAR27 48.00 C 0.00 0.00 0.00 0.26 +0.05 42 0 245 0
30MAR27 49.00 C 0.00 0.00 0.00 0.23 +0.05 42 0 100 0
30MAR27 50.00 C 0.00 0.00 0.00 0.20 +0.05 42 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 0.15 +0.04 43 0 105 0
30MAR27 55.00 C 0.00 0.00 0.00 0.11 +0.04 44 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 0.09 +0.04 45 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 0.07 +0.03 45 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 0.05 +0.02 45 0 4 0
30MAR27 65.00 C 0.00 0.00 0.00 0.04 +0.02 46 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.03 +0.02 46 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 20.20 -0.33 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 19.95 -0.33 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 19.73 -0.29 75 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 19.45 -0.33 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 18.96 -0.32 65 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 18.45 -0.33 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 17.96 -0.32 58 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 17.47 -0.31 57 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 16.96 -0.34 52 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 16.47 -0.35 51 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 15.96 -0.39 46 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 15.46 -0.41 43 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 14.96 -0.44 41 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 14.47 -0.48 41 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 14.01 -0.48 42 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 13.54 -0.48 42 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 13.09 -0.47 42 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 12.63 -0.47 42 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 12.18 -0.47 41 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 11.79 -0.41 43 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 11.35 -0.40 42 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 10.87 -0.44 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.44 -0.44 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.02 -0.43 40 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 9.21 -0.43 39 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 8.42 -0.41 39 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 7.72 -0.37 39 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.98 -0.38 38 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 6.32 -0.36 38 0 96 0
29JUN27 26.00 C 0.00 0.00 0.00 5.71 -0.41 38 0 46 0
29JUN27 27.00 C 0.00 0.00 0.00 5.29 -0.18 39 0 113 0
29JUN27 28.00 C 0.00 0.00 0.00 4.77 -0.01 39 0 530 0
29JUN27 29.00 C 0.00 0.00 0.00 4.29 -0.11 39 0 572 0
29JUN27 30.00 C 0.00 0.00 0.00 3.84 -0.12 39 0 462 0
29JUN27 31.00 C 0.00 0.00 0.00 3.45 -0.11 39 0 395 0
29JUN27 32.00 C 0.00 0.00 0.00 3.10 -0.10 39 0 501 0
29JUN27 33.00 C 0.00 0.00 0.00 2.78 -0.11 39 0 528 0
29JUN27 34.00 C 0.00 0.00 0.00 2.49 -0.10 39 0 82 0
29JUN27 35.00 C 0.00 0.00 0.00 2.24 -0.09 39 0 136 0
29JUN27 36.00 C 0.00 0.00 0.00 2.01 -0.06 39 0 637 0
29JUN27 37.00 C 0.00 0.00 0.00 1.81 -0.04 40 0 87 0
29JUN27 38.00 C 0.00 0.00 0.00 1.61 -0.06 40 0 311 0
29JUN27 39.00 C 0.00 0.00 0.00 1.44 -0.05 40 0 127 0
29JUN27 40.00 C 0.00 0.00 0.00 1.30 -0.04 40 0 246 0
29JUN27 41.00 C 0.00 0.00 0.00 1.16 -0.03 40 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 1.02 0.00 40 0 118 0
29JUN27 43.00 C 0.00 0.00 0.00 0.92 0.00 40 0 46 0
29JUN27 44.00 C 0.00 0.00 0.00 0.84 0.00 40 0 5 0
29JUN27 45.00 C 0.00 0.00 0.00 0.76 0.00 40 0 8 0
29JUN27 46.00 C 0.00 0.00 0.00 0.69 0.00 41 0 11 0
29JUN27 47.00 C 0.00 0.00 0.00 0.62 +0.01 41 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 0.55 +0.01 41 0 19 0
29JUN27 49.00 C 0.00 0.00 0.00 0.51 +0.02 41 0 3 0
29JUN27 50.00 C 0.00 0.00 0.00 0.46 +0.02 41 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 0.35 +0.01 41 0 2 0
29JUN27 55.00 C 0.00 0.00 0.00 0.28 +0.02 42 0 10 0
29JUN27 57.50 C 0.00 0.00 0.00 0.22 +0.02 42 0 10 0
29JUN27 60.00 C 0.00 0.00 0.00 0.18 +0.03 43 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.14 +0.02 43 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.12 +0.03 43 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.09 +0.01 43 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.08 +0.02 44 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.07 +0.02 45 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.06 +0.02 45 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.05 +0.02 45 0 2 0
29SEP27 9.75 C 0.00 0.00 0.00 19.73 -0.29 62 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 19.45 -0.33 54 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 18.96 -0.32 54 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 18.45 -0.33 0 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 17.96 -0.32 47 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 17.47 -0.33 46 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 16.97 -0.38 43 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 16.49 -0.38 42 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 16.03 -0.38 42 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 15.46 -0.48 31 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 14.99 -0.49 32 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 14.51 -0.51 32 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 14.06 -0.50 33 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 13.62 -0.48 35 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 13.15 -0.50 34 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 12.73 -0.48 35 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 12.33 -0.43 37 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 11.85 -0.48 35 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 11.48 -0.42 37 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 11.06 -0.42 37 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 10.61 -0.45 36 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 10.25 -0.41 37 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 9.48 -0.39 37 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 8.74 -0.37 36 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.03 -0.36 36 0 6 0
29SEP27 24.00 C 0.00 0.00 0.00 7.40 -0.33 37 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.79 -0.35 37 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.23 -0.06 37 0 30 0
29SEP27 27.00 C 0.00 0.00 0.00 5.73 -0.16 37 0 60 0
29SEP27 28.00 C 5.13 5.13 5.13 5.18 -0.13 37 15 195 +15
29SEP27 29.00 C 4.69 4.69 4.69 4.73 -0.14 37 15 215 +15
29SEP27 30.00 C 4.29 4.29 4.29 4.26 -0.23 36 15 330 +15
29SEP27 31.00 C 3.94 3.94 3.94 3.89 -0.23 37 30 198 +30
29SEP27 32.00 C 3.53 3.53 3.53 3.57 -0.16 37 60 590 +60
29SEP27 33.00 C 0.00 0.00 0.00 3.33 -0.06 38 0 235 0
29SEP27 34.00 C 3.07 3.07 3.07 3.03 -0.10 38 75 107 +75
29SEP27 35.00 C 2.75 2.75 2.75 2.77 -0.10 38 1 239 0
29SEP27 36.00 C 0.00 0.00 0.00 2.55 -0.04 38 0 243 0
29SEP27 37.00 C 0.00 0.00 0.00 2.36 -0.01 39 0 165 0
29SEP27 38.00 C 0.00 0.00 0.00 2.15 +0.01 39 0 117 0
29SEP27 39.00 C 1.93 1.93 1.93 1.97 +0.05 39 6 8 +6
29SEP27 40.00 C 0.00 0.00 0.00 1.84 +0.13 40 0 33 0
29SEP27 41.00 C 0.00 0.00 0.00 1.65 +0.11 39 0 40 0
29SEP27 42.00 C 0.00 0.00 0.00 1.57 +0.21 40 0 11 0
29SEP27 43.00 C 0.00 0.00 0.00 1.41 +0.20 40 0 6 0
29SEP27 44.00 C 0.00 0.00 0.00 1.34 +0.26 40 0 42 0
29SEP27 45.00 C 0.00 0.00 0.00 1.20 +0.25 40 0 3 0
29SEP27 46.00 C 0.00 0.00 0.00 1.12 +0.28 40 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 1.03 +0.28 41 0 1 0
29SEP27 48.00 C 0.00 0.00 0.00 0.95 +0.30 41 0 1 0
29SEP27 49.00 C 0.00 0.00 0.00 0.89 +0.32 41 0 7 0
29SEP27 50.00 C 0.00 0.00 0.00 0.83 +0.32 41 0 60 0
29SEP27 52.50 C 0.63 0.66 0.63 0.69 +0.33 42 9 173 +8
29SEP27 55.00 C 0.00 0.00 0.00 0.59 +0.33 42 0 9 0
29SEP27 57.50 C 0.00 0.00 0.00 0.50 +0.30 43 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.43 +0.28 43 0 10 0
29SEP27 62.50 C 0.00 0.00 0.00 0.37 +0.25 44 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.32 +0.23 44 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.29 +0.21 45 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.26 +0.20 45 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 0.23 +0.18 46 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 0.21 +0.17 47 0 1 0
29SEP27 77.50 C 0.00 0.00 0.00 0.19 +0.16 47 0 5 0
TOTAL CALL 27,794 154,349 +141
25SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 334 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 325 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 316 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 307 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
25SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
25SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
25SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 143 0 115 0
25SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 127 0 16 0
25SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 112 0 2 0
25SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 97 0 4 0
25SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 82 0 106 0
25SEP26 27.50 P 0.00 0.00 0.00 0.02 +0.01 76 0 30 0
25SEP26 28.00 P 0.00 0.00 0.00 0.04 +0.02 69 0 54 0
25SEP26 28.50 P 0.03 0.03 0.03 0.06 +0.02 56 2 116 -2
25SEP26 29.00 P 0.15 0.23 0.07 0.11 0.00 45 112 336 -56
25SEP26 29.50 P 0.38 0.41 0.24 0.24 -0.03 34 57 114 +12
25SEP26 30.00 P 0.72 0.93 0.63 0.61 +0.08 37 145 75 +20
25SEP26 30.50 P 1.16 1.16 0.95 1.08 +0.17 45 20 30 0
25SEP26 31.00 P 1.64 1.88 1.43 1.57 +0.17 54 73 0 -115
25SEP26 31.50 P 1.92 1.92 1.92 2.06 +0.18 0 15 15 +15
25SEP26 32.00 P 0.00 0.00 0.00 2.56 +0.24 0 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 3.06 +0.17 0 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 3.56 +0.26 0 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 4.06 +0.18 0 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 4.56 +0.26 0 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 5.06 +0.26 0 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 5.56 +0.26 0 0 0 0
25SEP26 35.50 P 0.00 0.00 0.00 6.06 +0.26 0 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 6.56 +0.23 0 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 7.06 +0.26 0 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 7.56 +0.26 0 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 8.06 +0.26 0 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 8.56 +0.17 0 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 9.06 +0.23 0 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 9.56 +0.26 0 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 10.06 +0.18 0 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 10.56 +0.16 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 381 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 372 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 364 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 356 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 340 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 326 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 312 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 298 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 238 0 223 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 228 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 217 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 207 0 103 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 198 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 188 0 323 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 179 0 459 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 170 0 666 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 162 0 441 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 153 0 855 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 145 0 1,065 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 137 0 4,529 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 121 0 1,957 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 106 0 2,521 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 91 0 3,201 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 77 0 7,913 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 64 0 7,497 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3,884 0
29SEP26 27.00 P 0.02 0.02 0.02 0.02 0.00 41 4 7,372 -4
29SEP26 28.00 P 0.09 0.10 0.08 0.08 -0.01 37 101 6,105 +11
29SEP26 29.00 P 0.34 0.42 0.27 0.25 -0.03 32 406 2,552 +176
29SEP26 30.00 P 0.87 1.02 0.73 0.79 +0.05 33 292 3,909 -32
29SEP26 31.00 P 0.00 0.00 0.00 1.59 +0.15 30 0 1,965 0
29SEP26 32.00 P 0.00 0.00 0.00 2.58 +0.25 41 0 1,263 0
29SEP26 33.00 P 0.00 0.00 0.00 3.56 +0.26 0 0 569 -110
29SEP26 34.00 P 4.86 4.86 4.86 4.56 +0.26 0 5 0 -70
29SEP26 35.00 P 0.00 0.00 0.00 5.73 +0.43 111 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.71 +0.38 121 0 600 0
29SEP26 37.00 P 0.00 0.00 0.00 7.64 +0.32 117 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.64 +0.25 127 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.76 +0.45 164 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.64 +0.24 147 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.75 +0.44 184 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.70 +0.39 183 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.63 +0.32 171 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.64 +0.32 183 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.63 +0.31 187 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.64 +0.32 199 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.63 +0.31 203 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.64 +0.32 214 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 19.70 +0.39 242 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 20.70 +0.39 250 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 23.20 +0.40 267 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 25.70 +0.40 284 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 28.20 +0.38 299 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 30.69 +0.37 311 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 33.19 +0.37 326 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 35.69 +0.39 340 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 38.25 +0.43 371 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 40.69 +0.37 364 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 43.16 +0.35 362 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 45.69 +0.37 386 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 48.18 +0.38 393 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 56 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 45 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
02OCT26 26.50 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
02OCT26 27.00 P 0.05 0.05 0.05 0.04 0.00 37 10 93 +8
02OCT26 27.50 P 0.12 0.12 0.12 0.07 0.00 35 45 45 +45
02OCT26 28.00 P 0.20 0.20 0.15 0.13 0.00 35 31 42 +31
02OCT26 28.50 P 0.00 0.00 0.00 0.23 0.00 34 0 18 0
02OCT26 29.00 P 0.45 0.52 0.44 0.38 +0.01 33 113 155 +62
02OCT26 29.50 P 0.00 0.00 0.00 0.60 +0.04 33 0 60 0
02OCT26 30.00 P 0.99 1.11 0.94 0.88 +0.05 32 60 60 +45
02OCT26 30.50 P 1.35 1.36 1.30 1.23 +0.09 31 75 90 +75
02OCT26 31.00 P 1.76 1.76 1.72 1.62 +0.04 29 30 30 +30
02OCT26 31.50 P 0.00 0.00 0.00 2.12 +0.12 35 0 15 0
02OCT26 32.00 P 0.00 0.00 0.00 2.58 +0.19 33 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 3.07 +0.18 35 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 3.56 +0.23 0 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 4.06 +0.18 0 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 4.70 +0.39 74 0 0 0
02OCT26 34.50 P 0.00 0.00 0.00 5.20 +0.40 79 0 0 0
02OCT26 35.00 P 0.00 0.00 0.00 5.73 +0.43 88 0 0 0
02OCT26 35.50 P 0.00 0.00 0.00 6.19 +0.39 88 0 0 0
02OCT26 36.00 P 0.00 0.00 0.00 6.71 +0.38 96 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 7.19 +0.39 97 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 7.69 +0.37 102 0 0 0
02OCT26 37.50 P 0.00 0.00 0.00 8.20 +0.40 108 0 0 0
02OCT26 38.00 P 0.00 0.00 0.00 8.70 +0.31 113 0 0 0
02OCT26 38.50 P 0.00 0.00 0.00 9.12 +0.29 101 0 0 0
02OCT26 39.00 P 0.00 0.00 0.00 9.76 +0.45 131 0 0 0
02OCT26 39.50 P 0.00 0.00 0.00 10.20 +0.32 126 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 127 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 0.00 116 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 111 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 93 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 81 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 56 0 263 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 886 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 382 0
29OCT26 21.00 P 0.00 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 38 0 690 0
29OCT26 23.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 905 0
29OCT26 24.00 P 0.11 0.11 0.11 0.06 -0.01 37 2 1,830 -2
29OCT26 25.00 P 0.16 0.17 0.16 0.13 -0.01 36 4 2,050 -1
29OCT26 26.00 P 0.30 0.33 0.28 0.26 0.00 36 56 2,810 +5
29OCT26 27.00 P 0.54 0.56 0.46 0.47 +0.02 36 692 4,259 +410
29OCT26 28.00 P 0.88 0.92 0.78 0.80 +0.06 36 158 2,247 +1
29OCT26 29.00 P 1.26 1.27 1.25 1.22 +0.06 35 210 3,099 +45
29OCT26 30.00 P 1.88 1.91 1.88 1.75 +0.07 34 7 1,455 0
29OCT26 31.00 P 2.50 2.50 2.50 2.50 +0.15 36 15 184 0
29OCT26 32.00 P 0.00 0.00 0.00 3.24 +0.11 34 0 121 0
29OCT26 33.00 P 0.00 0.00 0.00 4.13 +0.20 35 0 346 0
29OCT26 34.00 P 5.32 5.32 5.32 5.12 +0.25 40 30 130 +30
29OCT26 35.00 P 0.00 0.00 0.00 6.10 +0.31 44 0 90 0
29OCT26 36.00 P 0.00 0.00 0.00 7.02 +0.39 43 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 8.00 +0.40 45 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 8.94 +0.36 36 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 10.00 +0.39 53 0 6 0
29OCT26 40.00 P 0.00 0.00 0.00 10.93 +0.31 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 12.12 +0.51 72 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 13.05 +0.44 70 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 14.06 +0.45 74 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 14.96 +0.36 63 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 16.05 +0.44 80 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 16.97 +0.35 72 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 18.05 +0.45 87 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 18.97 +0.38 78 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 19.97 +0.37 81 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 21.05 +0.45 96 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 23.61 +0.52 109 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 26.09 +0.50 115 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 28.46 +0.37 101 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 31.03 +0.44 119 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 33.53 +0.43 125 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 35.95 +0.38 115 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 38.45 +0.37 120 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 41.03 +0.46 141 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 43.53 +0.46 146 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 45.95 +0.38 135 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 48.44 +0.38 137 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 0.00 101 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 65 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 44 0 50 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 304 0
27NOV26 19.50 P 0.03 0.03 0.03 0.01 0.00 39 2 259 0
27NOV26 20.00 P 0.00 0.00 0.00 0.02 0.00 41 0 50 0
27NOV26 21.00 P 0.07 0.07 0.07 0.04 0.00 40 1 103 0
27NOV26 22.00 P 0.00 0.00 0.00 0.08 0.00 40 0 209 0
27NOV26 23.00 P 0.19 0.19 0.19 0.14 0.00 39 3 600 +3
27NOV26 24.00 P 0.27 0.27 0.27 0.25 +0.01 39 20 561 +20
27NOV26 25.00 P 0.44 0.45 0.44 0.41 +0.01 39 46 919 +45
27NOV26 26.00 P 0.61 0.61 0.61 0.61 +0.02 38 2 991 0
27NOV26 27.00 P 0.96 1.01 0.90 0.95 +0.08 39 45 835 +17
27NOV26 28.00 P 1.42 1.42 1.42 1.27 +0.04 37 15 6,735 0
27NOV26 29.00 P 1.86 1.87 1.68 1.72 +0.05 37 145 1,526 +10
27NOV26 30.00 P 2.32 2.45 2.32 2.28 +0.07 37 60 565 +45
27NOV26 31.00 P 3.13 3.13 3.13 2.92 +0.08 37 15 351 0
27NOV26 32.00 P 0.00 0.00 0.00 3.62 +0.07 36 0 186 0
27NOV26 33.00 P 0.00 0.00 0.00 4.53 +0.21 39 0 105 0
27NOV26 34.00 P 0.00 0.00 0.00 5.42 +0.28 41 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 6.28 +0.36 41 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 7.22 +0.41 43 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 8.13 +0.34 43 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 9.20 +0.49 50 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 10.06 +0.45 46 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 11.16 +0.50 55 0 15 0
27NOV26 41.00 P 0.00 0.00 0.00 12.15 +0.54 57 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 13.05 +0.44 54 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 14.06 +0.44 58 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 14.96 +0.35 50 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 16.05 +0.44 62 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 17.01 +0.39 61 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 18.05 +0.45 67 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 18.97 +0.38 61 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 20.01 +0.41 68 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 21.05 +0.45 74 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 23.61 +0.52 84 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 26.09 +0.50 88 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 28.46 +0.37 78 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 31.03 +0.44 92 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 33.53 +0.43 96 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 35.99 +0.42 96 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 38.50 +0.42 101 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 41.03 +0.46 109 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 43.53 +0.46 112 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 45.98 +0.41 110 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 48.47 +0.41 112 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 76 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 248 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 238 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 363 0
30DEC26 18.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 223 0
30DEC26 19.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 183 0
30DEC26 19.50 P 0.00 0.00 0.00 0.04 -0.01 39 0 132 0
30DEC26 20.00 P 0.00 0.00 0.00 0.05 -0.02 38 0 464 0
30DEC26 21.00 P 0.00 0.00 0.00 0.10 -0.02 38 0 1,023 0
30DEC26 22.00 P 0.25 0.25 0.25 0.17 -0.02 38 2 1,159 -2
30DEC26 23.00 P 0.35 0.35 0.35 0.28 -0.03 38 1 3,916 +1
30DEC26 24.00 P 0.51 0.51 0.45 0.44 0.00 38 199 2,080 -15
30DEC26 25.00 P 0.00 0.00 0.00 0.65 0.00 38 0 4,260 0
30DEC26 26.00 P 0.91 0.91 0.91 0.92 +0.03 38 2 4,289 0
30DEC26 27.00 P 0.00 0.00 0.00 1.24 +0.04 37 0 4,510 0
30DEC26 28.00 P 1.74 1.77 1.66 1.63 +0.06 37 145 1,256 -120
30DEC26 29.00 P 2.11 2.18 2.09 2.12 +0.06 37 713 2,552 +244
30DEC26 30.00 P 2.84 2.85 2.71 2.66 +0.06 37 253 1,523 -93
30DEC26 31.00 P 0.00 0.00 0.00 3.29 +0.08 37 0 752 0
30DEC26 32.00 P 0.00 0.00 0.00 4.01 +0.12 37 0 130 0
30DEC26 33.00 P 0.00 0.00 0.00 4.80 +0.18 38 0 1,135 0
30DEC26 34.00 P 0.00 0.00 0.00 5.67 +0.25 40 0 2,176 0
30DEC26 35.00 P 0.00 0.00 0.00 6.50 +0.43 40 0 1,121 0
30DEC26 36.00 P 0.00 0.00 0.00 7.44 +0.41 43 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 8.26 +0.38 41 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 9.22 +0.40 43 0 60 0
30DEC26 39.00 P 0.00 0.00 0.00 10.16 +0.45 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.19 +0.48 47 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 12.17 +0.50 49 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 13.15 +0.50 51 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.13 +0.51 52 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.15 +0.53 56 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.15 +0.54 58 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 17.14 +0.52 60 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.14 +0.54 62 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.14 +0.55 64 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.14 +0.54 66 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 21.07 +0.47 64 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 23.63 +0.54 72 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 26.13 +0.54 77 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 28.63 +0.54 81 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 31.13 +0.54 85 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 33.53 +0.43 82 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 36.12 +0.54 91 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 38.62 +0.54 95 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 41.11 +0.54 98 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 43.62 +0.55 101 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 46.11 +0.54 104 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 48.61 +0.55 107 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 20 0
30MAR27 16.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 94 0
30MAR27 16.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.06 0.00 39 0 52 0
30MAR27 17.50 P 0.00 0.00 0.00 0.08 0.00 39 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.10 0.00 39 0 79 0
30MAR27 18.50 P 0.00 0.00 0.00 0.13 0.00 39 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.16 -0.01 38 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.20 0.00 38 0 22 0
30MAR27 20.00 P 0.00 0.00 0.00 0.25 0.00 38 0 655 0
30MAR27 21.00 P 0.00 0.00 0.00 0.37 0.00 38 0 816 0
30MAR27 22.00 P 0.00 0.00 0.00 0.53 0.00 38 0 677 0
30MAR27 23.00 P 0.78 0.78 0.78 0.74 +0.01 39 45 1,665 0
30MAR27 24.00 P 0.99 0.99 0.99 0.99 +0.04 38 30 1,625 +30
30MAR27 25.00 P 0.00 0.00 0.00 1.23 +0.02 38 0 1,280 0
30MAR27 26.00 P 1.61 1.61 1.61 1.59 +0.06 38 45 2,820 0
30MAR27 27.00 P 0.00 0.00 0.00 1.96 +0.06 37 0 1,877 0
30MAR27 28.00 P 0.00 0.00 0.00 2.40 +0.07 37 0 1,597 0
30MAR27 29.00 P 2.95 2.96 2.89 2.89 +0.07 37 190 2,723 +10
30MAR27 30.00 P 0.00 0.00 0.00 3.45 +0.08 37 0 493 0
30MAR27 31.00 P 0.00 0.00 0.00 4.05 +0.07 37 0 164 0
30MAR27 32.00 P 4.91 4.91 4.91 4.77 +0.18 38 2 325 0
30MAR27 33.00 P 0.00 0.00 0.00 5.52 +0.22 39 0 189 0
30MAR27 34.00 P 0.00 0.00 0.00 6.25 +0.30 39 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 7.05 +0.34 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.86 +0.36 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.69 +0.36 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.55 +0.36 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.45 +0.40 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.36 +0.43 41 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 12.27 +0.41 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.20 +0.43 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.21 +0.51 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.17 +0.46 44 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 16.15 +0.48 45 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 17.14 +0.49 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 18.14 +0.51 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 19.14 +0.53 50 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 20.14 +0.52 51 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 21.11 +0.51 52 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 23.63 +0.54 56 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 26.13 +0.54 59 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 28.63 +0.54 63 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 31.13 +0.54 66 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 33.59 +0.49 67 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 36.12 +0.54 71 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 38.62 +0.54 74 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 41.11 +0.52 76 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 43.62 +0.53 79 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 46.11 +0.54 81 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 48.61 +0.54 83 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 45 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 40 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.09 0.00 40 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.14 0.00 39 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.17 -0.01 39 0 25 0
29JUN27 17.50 P 0.00 0.00 0.00 0.21 -0.01 39 0 54 0
29JUN27 18.00 P 0.00 0.00 0.00 0.25 -0.01 39 0 67 0
29JUN27 18.50 P 0.00 0.00 0.00 0.31 0.00 39 0 140 0
29JUN27 19.00 P 0.00 0.00 0.00 0.37 0.00 39 0 71 0
29JUN27 19.50 P 0.00 0.00 0.00 0.44 0.00 39 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.52 0.00 39 0 566 0
29JUN27 21.00 P 0.00 0.00 0.00 0.70 +0.01 39 0 217 0
29JUN27 22.00 P 0.00 0.00 0.00 0.91 +0.02 39 0 742 0
29JUN27 23.00 P 1.20 1.20 1.20 1.14 +0.03 38 100 1,136 0
29JUN27 24.00 P 0.00 0.00 0.00 1.44 +0.04 38 0 914 0
29JUN27 25.00 P 0.00 0.00 0.00 1.74 +0.02 38 0 250 0
29JUN27 26.00 P 0.00 0.00 0.00 2.10 +0.03 38 0 417 0
29JUN27 27.00 P 0.00 0.00 0.00 2.52 +0.03 38 0 1,155 0
29JUN27 28.00 P 0.00 0.00 0.00 2.98 +0.08 37 0 650 0
29JUN27 29.00 P 0.00 0.00 0.00 3.48 +0.08 37 0 561 0
29JUN27 30.00 P 0.00 0.00 0.00 4.04 +0.09 37 0 210 0
29JUN27 31.00 P 0.00 0.00 0.00 4.64 +0.09 37 0 334 0
29JUN27 32.00 P 0.00 0.00 0.00 5.29 +0.11 37 0 75 0
29JUN27 33.00 P 0.00 0.00 0.00 5.97 +0.11 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 6.78 +0.23 38 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 7.55 +0.32 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.33 +0.34 39 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.13 +0.36 39 0 60 0
29JUN27 38.00 P 0.00 0.00 0.00 9.95 +0.38 39 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.79 +0.38 39 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.65 +0.39 40 0 2 0
29JUN27 41.00 P 0.00 0.00 0.00 12.54 +0.36 40 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.44 +0.38 40 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.36 +0.38 40 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.28 +0.38 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.23 +0.41 41 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 17.18 +0.41 41 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 18.15 +0.43 42 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 19.14 +0.46 43 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 20.14 +0.49 45 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 21.11 +0.47 45 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 23.63 +0.51 49 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 26.13 +0.54 52 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 28.63 +0.53 55 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 31.13 +0.53 57 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 33.60 +0.50 59 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 36.12 +0.54 62 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 38.62 +0.53 64 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 41.11 +0.52 66 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 43.62 +0.53 69 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 46.11 +0.53 70 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 48.61 +0.54 72 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 4 0
29SEP27 11.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.04 +0.03 43 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.05 +0.04 43 0 4 0
29SEP27 12.50 P 0.00 0.00 0.00 0.07 +0.06 43 0 3 0
29SEP27 13.00 P 0.00 0.00 0.00 0.09 +0.07 43 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.11 +0.08 43 0 2 0
29SEP27 14.00 P 0.00 0.00 0.00 0.13 +0.08 42 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.16 +0.10 42 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.20 +0.12 42 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.24 +0.14 42 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.28 +0.15 42 0 2 0
29SEP27 16.50 P 0.00 0.00 0.00 0.33 +0.17 42 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.39 +0.19 42 0 0 0
29SEP27 17.50 P 0.48 0.48 0.48 0.45 +0.20 41 6 6 +6
29SEP27 18.00 P 0.00 0.00 0.00 0.52 +0.21 41 0 10 0
29SEP27 18.50 P 0.62 0.64 0.62 0.60 +0.23 41 17 30 +17
29SEP27 19.00 P 0.00 0.00 0.00 0.68 +0.24 41 0 41 0
29SEP27 19.50 P 0.76 0.76 0.76 0.77 +0.25 41 13 13 +13
29SEP27 20.00 P 0.00 0.00 0.00 0.88 +0.27 41 0 46 0
29SEP27 21.00 P 0.00 0.00 0.00 1.09 +0.26 41 0 43 0
29SEP27 22.00 P 0.00 0.00 0.00 1.36 +0.28 40 0 124 0
29SEP27 23.00 P 0.00 0.00 0.00 1.64 +0.27 40 0 103 0
29SEP27 24.00 P 0.00 0.00 0.00 1.98 +0.26 40 0 75 0
29SEP27 25.00 P 0.00 0.00 0.00 2.33 +0.24 40 0 325 0
29SEP27 26.00 P 0.00 0.00 0.00 2.72 +0.19 39 0 308 0
29SEP27 27.00 P 3.30 3.30 3.27 3.17 +0.18 39 10 162 +10
29SEP27 28.00 P 0.00 0.00 0.00 3.65 +0.13 39 0 222 0
29SEP27 29.00 P 0.00 0.00 0.00 4.14 +0.07 39 0 185 0
29SEP27 30.00 P 0.00 0.00 0.00 4.71 +0.04 39 0 110 0
29SEP27 31.00 P 0.00 0.00 0.00 5.33 +0.04 39 0 15 0
29SEP27 32.00 P 0.00 0.00 0.00 6.01 +0.28 40 0 195 0
29SEP27 33.00 P 0.00 0.00 0.00 6.72 +0.34 40 0 15 0
29SEP27 34.00 P 0.00 0.00 0.00 7.43 +0.20 40 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 8.21 +0.25 41 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 8.99 +0.30 41 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.78 +0.33 42 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.57 +0.33 42 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.38 +0.33 42 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 12.21 +0.40 42 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 13.05 +0.41 42 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 13.90 +0.42 42 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 14.73 +0.33 42 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 15.64 +0.42 42 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 16.53 +0.43 42 0 1 0
29SEP27 46.00 P 0.00 0.00 0.00 17.44 +0.44 42 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 18.36 +0.39 42 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 19.29 +0.39 42 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 20.23 +0.40 43 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 21.18 +0.41 43 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 23.66 +0.48 45 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 26.13 +0.50 47 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 28.63 +0.52 50 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 31.13 +0.53 52 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 33.60 +0.50 54 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 36.12 +0.53 56 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 38.62 +0.53 58 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 41.11 +0.52 60 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 43.62 +0.53 62 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 46.11 +0.53 64 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 48.61 +0.54 66 0 0 0
TOTAL PUT 4,897 160,058 +870
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$ 77.400
29SEP26 47.00 C 0.00 0.00 0.00 30.41 -0.23 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.41 -0.23 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.41 -0.23 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.41 -0.23 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.91 -0.24 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.40 -0.25 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.91 -0.24 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.41 -0.24 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.93 -0.23 65 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.43 +0.10 53 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 9.93 +0.10 40 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 7.43 +0.10 28 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 4.93 +0.09 14 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 2.44 +0.09 13 0 136 0
29SEP26 77.50 C 0.42 0.42 0.42 0.41 +0.01 12 2 710 +2
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 13 0 439 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 24 0 213 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 33 0 150 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 42 0 125 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 51 0 115 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 67 0 100 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 81 0 80 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 27.56 -0.16 54 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 25.06 -0.17 45 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 22.55 -0.18 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 20.06 -0.18 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 17.57 -0.18 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 15.08 -0.17 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 12.59 +0.10 19 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 10.10 +0.10 17 0 12 0
29OCT26 70.00 C 0.00 0.00 0.00 7.61 +0.10 13 0 11 0
29OCT26 72.50 C 0.00 0.00 0.00 5.15 +0.07 12 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 2.92 -0.05 12 0 106 0
29OCT26 77.50 C 1.31 1.34 1.31 1.27 -0.01 12 44 214 +44
29OCT26 80.00 C 0.45 0.45 0.43 0.37 -0.04 12 20 331 +10
29OCT26 82.50 C 0.11 0.11 0.11 0.08 -0.01 12 2 125 0
29OCT26 85.00 C 0.05 0.05 0.05 0.02 0.00 13 4 109 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 25 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 22.71 -0.18 33 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 20.23 -0.18 30 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 17.75 -0.18 27 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 15.28 -0.17 25 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 12.74 +0.09 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 10.26 +0.09 12 0 1 0
27NOV26 70.00 C 0.00 0.00 0.00 7.81 +0.08 13 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 5.50 -0.07 13 0 45 0
27NOV26 75.00 C 0.00 0.00 0.00 3.42 -0.01 13 0 16 0
27NOV26 77.50 C 1.72 1.80 1.72 1.81 -0.02 12 30 63 +30
27NOV26 80.00 C 0.82 0.82 0.82 0.82 -0.01 12 15 159 +15
27NOV26 82.50 C 0.00 0.00 0.00 0.31 -0.01 12 0 181 0
27NOV26 85.00 C 0.00 0.00 0.00 0.10 -0.01 13 0 129 0
27NOV26 87.50 C 0.00 0.00 0.00 0.03 0.00 13 0 85 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 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 29.68 -0.17 36 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.69 -0.16 36 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.69 -0.17 33 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 25.21 -0.16 31 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.72 -0.17 27 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.24 -0.17 25 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.76 -0.17 22 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.29 -0.17 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.77 +0.10 12 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 10.29 +0.09 12 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.85 +0.08 12 0 86 0
30DEC26 72.50 C 0.00 0.00 0.00 5.59 -0.07 12 0 189 0
30DEC26 75.00 C 0.00 0.00 0.00 3.57 -0.02 12 0 210 0
30DEC26 77.50 C 2.00 2.05 2.00 2.02 -0.02 12 2 155 0
30DEC26 80.00 C 0.00 0.00 0.00 1.02 +0.03 12 0 128 0
30DEC26 82.50 C 0.42 0.46 0.42 0.45 -0.01 12 47 150 +36
30DEC26 85.00 C 0.00 0.00 0.00 0.17 -0.01 12 0 95 0
30DEC26 87.50 C 0.00 0.00 0.00 0.06 -0.01 12 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.02 0.00 12 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 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 27.69 -0.17 26 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 25.21 -0.17 24 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.75 -0.16 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.31 -0.16 22 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.86 -0.16 20 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 15.41 -0.15 18 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 12.82 +0.08 12 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 10.46 +0.07 12 0 47 0
30MAR27 70.00 C 0.00 0.00 0.00 8.23 +0.05 12 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 6.20 +0.03 12 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 4.46 +0.02 12 0 30 0
30MAR27 77.50 C 0.00 0.00 0.00 3.04 +0.09 12 0 48 0
30MAR27 80.00 C 1.60 1.60 1.60 1.95 +0.03 12 21 38 +21
30MAR27 82.50 C 0.00 0.00 0.00 1.15 -0.02 12 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.66 -0.03 12 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.36 -0.01 12 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.18 -0.02 12 0 7 0
30MAR27 92.50 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.05 0.00 13 0 29 0
30MAR27 97.50 C 0.00 0.00 0.00 0.02 -0.01 12 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 27.70 -0.16 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 25.21 -0.17 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 22.75 -0.16 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 20.31 -0.16 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.86 -0.16 0 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 15.41 -0.16 0 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.36 +0.09 12 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 11.07 +0.08 12 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 8.92 +0.08 12 0 30 0
29JUN27 72.50 C 0.00 0.00 0.00 6.75 +0.06 11 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 5.08 +0.05 11 0 1 0
29JUN27 77.50 C 0.00 0.00 0.00 3.70 +0.04 11 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 2.57 +0.03 12 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 1.74 +0.02 12 0 45 0
29JUN27 85.00 C 0.00 0.00 0.00 1.12 +0.01 12 0 9 0
29JUN27 87.50 C 0.00 0.00 0.00 0.69 0.00 12 0 20 0
29JUN27 90.00 C 0.00 0.00 0.00 0.42 +0.01 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.24 -0.01 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.14 0.00 12 0 58 0
29JUN27 97.50 C 0.00 0.00 0.00 0.08 0.00 12 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.04 0.00 12 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.02 0.00 12 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 22.75 -0.16 0 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 20.38 -0.09 0 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 18.05 +0.03 0 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 15.75 +0.09 0 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 13.92 +0.09 12 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 11.70 +0.08 12 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 9.33 +0.07 10 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 7.48 +0.06 11 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 5.83 +0.04 11 0 3 0
29SEP27 77.50 C 0.00 0.00 0.00 4.45 +0.04 11 0 2 0
29SEP27 80.00 C 0.00 0.00 0.00 3.29 +0.03 11 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 2.35 +0.02 11 0 12 0
29SEP27 85.00 C 0.00 0.00 0.00 1.65 +0.02 12 0 12 0
29SEP27 87.50 C 0.00 0.00 0.00 1.12 +0.01 12 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.74 0.00 12 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.48 0.00 12 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.30 -0.02 12 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.20 +0.01 12 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.12 0.00 12 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 0.07 0.00 12 0 1 0
TOTAL CALL 187 5,326 +158
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 123 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 97 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 84 0 79 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 72 0 136 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 60 0 194 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 113 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 368 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 25 0 201 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 13 0 644 0
29SEP26 77.50 P 0.61 0.61 0.56 0.51 -0.02 13 8 440 -4
29SEP26 80.00 P 0.00 0.00 0.00 2.60 -0.10 0 0 75 0
29SEP26 82.50 P 0.00 0.00 0.00 5.10 -0.10 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 7.60 -0.10 0 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 10.10 -0.10 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 12.60 -0.10 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 15.10 -0.10 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 17.60 -0.10 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 20.10 -0.10 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 22.60 -0.10 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 25.10 -0.10 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 46 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 22 0 26 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 18 0 52 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 14 0 204 0
29OCT26 72.50 P 0.00 0.00 0.00 0.05 -0.02 12 0 149 0
29OCT26 75.00 P 0.37 0.39 0.37 0.31 -0.06 12 60 295 +60
29OCT26 77.50 P 1.24 1.24 1.24 1.14 -0.10 12 10 270 +10
29OCT26 80.00 P 0.00 0.00 0.00 2.81 -0.12 12 0 240 0
29OCT26 82.50 P 0.00 0.00 0.00 5.10 -0.10 0 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 7.60 -0.10 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 10.10 -0.10 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 12.60 -0.10 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 15.10 -0.10 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 17.61 -0.09 34 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 20.11 -0.09 38 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 22.60 -0.10 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 25.10 -0.10 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 17 0 5 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 13 0 80 0
27NOV26 70.00 P 0.00 0.00 0.00 0.04 -0.02 13 0 105 0
27NOV26 72.50 P 0.24 0.24 0.24 0.19 -0.04 13 7 167 0
27NOV26 75.00 P 0.65 0.65 0.65 0.63 -0.07 13 20 137 0
27NOV26 77.50 P 0.00 0.00 0.00 1.56 -0.07 12 0 52 0
27NOV26 80.00 P 0.00 0.00 0.00 3.12 -0.06 13 0 310 0
27NOV26 82.50 P 0.00 0.00 0.00 5.16 -0.12 12 0 12 0
27NOV26 85.00 P 0.00 0.00 0.00 7.60 -0.10 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 10.10 -0.10 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 12.60 -0.10 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 15.10 -0.10 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 17.61 -0.09 28 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 20.11 -0.09 31 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 22.60 -0.10 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 25.10 -0.10 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 25 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 21 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 19 0 12 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 16 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 13 0 55 0
30DEC26 67.50 P 0.00 0.00 0.00 0.03 -0.01 12 0 69 0
30DEC26 70.00 P 0.00 0.00 0.00 0.13 -0.02 12 0 138 0
30DEC26 72.50 P 0.00 0.00 0.00 0.41 -0.02 12 0 307 0
30DEC26 75.00 P 1.06 1.06 1.00 1.00 -0.05 12 35 391 +35
30DEC26 77.50 P 0.00 0.00 0.00 2.07 -0.04 12 0 25 0
30DEC26 80.00 P 0.00 0.00 0.00 3.64 -0.04 12 0 10 0
30DEC26 82.50 P 0.00 0.00 0.00 5.46 -0.28 10 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 7.87 -0.11 12 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 10.27 -0.10 12 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 12.73 -0.09 12 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 15.20 -0.10 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.68 -0.10 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.16 -0.11 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.65 -0.10 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 25.13 -0.11 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 18 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 16 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 14 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.02 -0.01 13 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.06 -0.01 12 0 21 0
30MAR27 67.50 P 0.00 0.00 0.00 0.17 -0.02 12 0 37 0
30MAR27 70.00 P 0.00 0.00 0.00 0.41 -0.05 12 0 63 0
30MAR27 72.50 P 0.00 0.00 0.00 0.88 -0.06 12 0 29 0
30MAR27 75.00 P 0.00 0.00 0.00 1.65 -0.09 13 0 32 0
30MAR27 77.50 P 0.00 0.00 0.00 2.79 -0.02 13 0 52 0
30MAR27 80.00 P 0.00 0.00 0.00 4.31 -0.12 13 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 6.18 -0.12 13 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.09 -0.11 12 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 10.38 -0.10 12 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 12.77 -0.09 12 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 15.52 +0.09 19 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.98 +0.11 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.43 +0.10 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.88 +0.11 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 25.33 +0.09 24 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.01 0.00 13 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.02 0.00 12 0 36 0
29JUN27 62.50 P 0.00 0.00 0.00 0.05 0.00 12 0 7 0
29JUN27 65.00 P 0.00 0.00 0.00 0.12 -0.01 12 0 133 0
29JUN27 67.50 P 0.00 0.00 0.00 0.29 -0.01 12 0 44 0
29JUN27 70.00 P 0.00 0.00 0.00 0.61 -0.02 12 0 40 0
29JUN27 72.50 P 0.00 0.00 0.00 1.14 -0.03 12 0 37 0
29JUN27 75.00 P 0.00 0.00 0.00 1.93 -0.05 12 0 61 0
29JUN27 77.50 P 0.00 0.00 0.00 3.07 -0.06 12 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 4.54 -0.07 12 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 6.35 -0.08 13 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 8.19 -0.08 12 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 10.42 -0.09 12 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 12.79 -0.08 12 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 15.59 +0.11 18 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 18.01 +0.11 19 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 20.44 +0.11 20 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 22.89 +0.11 21 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 25.33 +0.09 21 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 0.02 0.00 12 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.04 0.00 12 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 0.10 0.00 12 0 1 0
29SEP27 65.00 P 0.00 0.00 0.00 0.21 -0.01 12 0 12 0
29SEP27 67.50 P 0.00 0.00 0.00 0.43 -0.02 12 0 10 0
29SEP27 70.00 P 0.00 0.00 0.00 0.81 -0.02 12 0 39 0
29SEP27 72.50 P 0.00 0.00 0.00 1.39 -0.03 12 0 2 0
29SEP27 75.00 P 0.00 0.00 0.00 2.22 -0.05 12 0 27 0
29SEP27 77.50 P 0.00 0.00 0.00 3.35 -0.06 12 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 4.79 -0.07 12 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 6.53 -0.08 12 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 8.56 +0.17 13 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 10.49 -0.09 12 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 12.82 -0.09 12 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 15.63 +0.10 17 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 18.03 +0.11 18 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 20.45 +0.11 18 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 22.89 +0.11 19 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 25.33 +0.09 20 0 0 0
TOTAL PUT 140 6,295 +101
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 51.200
29SEP26 35.00 C 0.00 0.00 0.00 16.21 -0.05 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 15.21 -0.14 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.22 -0.05 101 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 13.22 -0.26 92 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.22 -0.26 84 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.22 -0.26 76 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.22 -0.26 68 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.22 -0.05 60 0 234 0
29SEP26 43.00 C 0.00 0.00 0.00 8.22 -0.05 53 0 271 0
29SEP26 44.00 C 0.00 0.00 0.00 7.22 -0.05 45 0 390 0
29SEP26 45.00 C 0.00 0.00 0.00 6.22 -0.05 38 0 568 0
29SEP26 46.00 C 0.00 0.00 0.00 5.22 -0.05 31 0 1,073 0
29SEP26 47.00 C 0.00 0.00 0.00 4.22 -0.05 24 0 990 0
29SEP26 48.00 C 0.00 0.00 0.00 3.22 -0.06 17 0 1,887 0
29SEP26 49.00 C 2.58 2.58 2.58 2.25 -0.06 23 2 1,358 0
29SEP26 50.00 C 1.56 1.56 1.56 1.34 -0.08 21 2 1,383 -2
29SEP26 52.50 C 0.12 0.13 0.09 0.12 -0.05 21 566 4,007 +491
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 28 0 4,372 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 42 0 570 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 495 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 68 0 193 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 80 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 91 0 76 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 102 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 16.21 -0.25 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 15.23 -0.24 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 14.22 -0.25 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 13.23 -0.25 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 12.23 -0.25 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 11.24 -0.24 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 10.25 -0.24 0 0 126 0
29OCT26 42.00 C 0.00 0.00 0.00 9.32 -0.06 0 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 8.33 -0.06 22 0 96 0
29OCT26 44.00 C 0.00 0.00 0.00 7.35 -0.05 23 0 530 0
29OCT26 45.00 C 0.00 0.00 0.00 6.37 -0.07 22 0 411 0
29OCT26 46.00 C 0.00 0.00 0.00 5.43 -0.07 23 0 268 0
29OCT26 47.00 C 0.00 0.00 0.00 4.52 -0.08 23 0 397 0
29OCT26 48.00 C 0.00 0.00 0.00 3.67 -0.08 23 0 424 0
29OCT26 49.00 C 2.93 2.93 2.93 2.92 -0.07 23 10 516 +10
29OCT26 50.00 C 2.15 2.15 2.10 2.24 -0.04 23 24 665 +4
29OCT26 52.50 C 1.02 1.06 0.96 0.94 -0.13 22 27 1,975 +12
29OCT26 55.00 C 0.38 0.38 0.38 0.35 -0.06 23 4 1,373 0
29OCT26 57.50 C 0.00 0.00 0.00 0.10 -0.02 23 0 910 0
29OCT26 60.00 C 0.00 0.00 0.00 0.03 0.00 24 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 30 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 75.00 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 12.34 -0.23 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 11.37 -0.22 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 10.40 -0.22 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 9.46 -0.21 24 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 8.51 -0.05 24 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 7.57 -0.05 24 0 6 0
27NOV26 45.00 C 0.00 0.00 0.00 6.66 -0.05 24 0 52 0
27NOV26 46.00 C 0.00 0.00 0.00 5.79 -0.05 24 0 35 0
27NOV26 47.00 C 0.00 0.00 0.00 4.97 -0.05 24 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 4.21 -0.04 24 0 130 0
27NOV26 49.00 C 0.00 0.00 0.00 3.50 -0.05 24 0 518 0
27NOV26 50.00 C 0.00 0.00 0.00 2.87 -0.05 24 0 576 0
27NOV26 52.50 C 1.53 1.54 1.53 1.63 -0.03 24 26 919 0
27NOV26 55.00 C 0.85 0.85 0.85 0.83 -0.04 24 15 713 0
27NOV26 57.50 C 0.39 0.39 0.39 0.41 -0.01 24 5 270 +5
27NOV26 60.00 C 0.00 0.00 0.00 0.17 -0.01 24 0 148 0
27NOV26 62.50 C 0.10 0.10 0.10 0.07 0.00 24 45 50 +18
27NOV26 65.00 C 0.00 0.00 0.00 0.03 0.00 25 0 308 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 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 16.38 -0.24 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 15.39 -0.24 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.41 -0.24 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.43 -0.25 0 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 12.46 -0.24 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.50 -0.23 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.55 -0.22 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.66 -0.16 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.73 -0.06 24 0 90 0
30DEC26 44.00 C 0.00 0.00 0.00 7.84 -0.05 24 0 106 0
30DEC26 45.00 C 0.00 0.00 0.00 6.98 -0.05 24 0 70 0
30DEC26 46.00 C 0.00 0.00 0.00 6.16 -0.05 24 0 365 0
30DEC26 47.00 C 0.00 0.00 0.00 5.39 -0.04 24 0 1,370 0
30DEC26 48.00 C 0.00 0.00 0.00 4.67 -0.04 24 0 1,920 0
30DEC26 49.00 C 0.00 0.00 0.00 3.92 -0.04 23 0 477 0
30DEC26 50.00 C 0.00 0.00 0.00 3.30 -0.04 23 0 3,916 0
30DEC26 52.50 C 2.02 2.02 2.02 2.10 -0.04 23 1 1,666 +1
30DEC26 55.00 C 1.25 1.25 1.25 1.26 -0.03 23 15 863 0
30DEC26 57.50 C 0.00 0.00 0.00 0.71 -0.02 24 0 874 0
30DEC26 60.00 C 0.00 0.00 0.00 0.40 -0.01 24 0 312 0
30DEC26 62.50 C 0.00 0.00 0.00 0.20 -0.01 24 0 252 0
30DEC26 65.00 C 0.00 0.00 0.00 0.10 0.00 24 0 162 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 0.00 24 0 143 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 0.00 24 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 100 0
30MAR27 35.00 C 0.00 0.00 0.00 16.49 -0.24 0 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 15.53 -0.23 21 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.56 -0.24 24 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.60 -0.24 25 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 12.66 -0.23 25 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.72 -0.36 25 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 10.80 -0.23 25 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.87 -0.26 24 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.00 -0.25 24 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.17 -0.06 24 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 7.38 -0.05 24 0 443 0
30MAR27 46.00 C 0.00 0.00 0.00 6.63 -0.06 24 0 486 0
30MAR27 47.00 C 0.00 0.00 0.00 5.93 -0.05 24 0 534 0
30MAR27 48.00 C 0.00 0.00 0.00 5.29 -0.13 24 0 591 0
30MAR27 49.00 C 0.00 0.00 0.00 4.73 -0.03 25 0 498 0
30MAR27 50.00 C 0.00 0.00 0.00 4.19 -0.03 25 0 829 0
30MAR27 52.50 C 0.00 0.00 0.00 3.04 -0.02 25 0 472 0
30MAR27 55.00 C 2.05 2.05 2.05 2.13 -0.02 25 1 493 0
30MAR27 57.50 C 0.00 0.00 0.00 1.44 -0.02 25 0 313 0
30MAR27 60.00 C 0.00 0.00 0.00 0.96 -0.01 25 0 430 0
30MAR27 62.50 C 0.00 0.00 0.00 0.63 -0.01 25 0 275 0
30MAR27 65.00 C 0.00 0.00 0.00 0.40 -0.01 25 0 265 0
30MAR27 67.50 C 0.00 0.00 0.00 0.25 -0.01 24 0 106 0
30MAR27 70.00 C 0.00 0.00 0.00 0.16 0.00 25 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.10 0.00 25 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.06 0.00 25 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 16.53 -0.24 22 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 15.59 -0.23 25 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 14.65 -0.23 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 13.73 -0.23 26 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.84 -0.22 26 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.96 -0.22 26 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 11.11 -0.29 26 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 10.31 -0.23 26 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 9.41 -0.04 25 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 8.64 -0.04 24 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 7.94 -0.03 25 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 7.26 -0.02 25 0 1,202 0
29JUN27 47.00 C 0.00 0.00 0.00 6.64 -0.02 25 0 16 0
29JUN27 48.00 C 0.00 0.00 0.00 6.12 -0.11 25 0 100 0
29JUN27 49.00 C 0.00 0.00 0.00 5.61 -0.01 25 0 105 0
29JUN27 50.00 C 0.00 0.00 0.00 5.04 -0.09 25 0 97 0
29JUN27 52.50 C 0.00 0.00 0.00 3.91 -0.05 25 0 312 0
29JUN27 55.00 C 0.00 0.00 0.00 2.99 -0.03 25 0 135 0
29JUN27 57.50 C 0.00 0.00 0.00 2.26 -0.01 25 0 451 0
29JUN27 60.00 C 0.00 0.00 0.00 1.68 0.00 25 0 601 0
29JUN27 62.50 C 0.00 0.00 0.00 1.22 0.00 25 0 233 0
29JUN27 65.00 C 0.00 0.00 0.00 0.88 0.00 25 0 66 0
29JUN27 67.50 C 0.00 0.00 0.00 0.64 0.00 25 0 33 0
29JUN27 70.00 C 0.00 0.00 0.00 0.45 0.00 25 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 0.32 0.00 25 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 0.22 0.00 25 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 12.12 -0.21 23 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 11.31 -0.32 23 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 10.53 -0.29 23 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 9.95 +0.01 24 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.27 +0.02 24 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.60 +0.02 24 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 7.98 +0.03 24 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.38 +0.03 24 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 6.61 -0.06 23 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.10 -0.02 23 0 1 0
29SEP27 50.00 C 0.00 0.00 0.00 5.59 -0.03 24 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 4.51 +0.05 24 0 12 0
29SEP27 55.00 C 0.00 0.00 0.00 3.60 -0.06 24 0 15 0
29SEP27 57.50 C 0.00 0.00 0.00 2.85 +0.06 24 0 15 0
29SEP27 60.00 C 2.16 2.16 2.16 2.23 -0.03 24 1 64 +1
29SEP27 62.50 C 0.00 0.00 0.00 1.73 +0.02 24 0 163 0
29SEP27 65.00 C 0.00 0.00 0.00 1.33 +0.01 24 0 37 0
29SEP27 67.50 C 0.00 0.00 0.00 1.05 +0.02 24 0 38 0
29SEP27 70.00 C 0.00 0.00 0.00 0.83 +0.04 25 0 17 0
29SEP27 72.50 C 0.00 0.00 0.00 0.61 +0.01 24 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.46 +0.02 25 0 0 0
TOTAL CALL 744 53,086 +540
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 127 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 118 0 204 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 109 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 101 0 245 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 93 0 465 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 85 0 777 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1,172 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,288 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,856 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,135 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 8,327 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4,539 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2,180 0
29SEP26 48.00 P 0.03 0.03 0.03 0.01 0.00 26 1 2,272 0
29SEP26 49.00 P 0.04 0.05 0.03 0.03 -0.01 23 65 2,391 -50
29SEP26 50.00 P 0.15 0.15 0.11 0.14 -0.01 23 75 2,490 +69
29SEP26 52.50 P 1.50 1.50 1.50 1.41 +0.01 22 20 1,227 0
29SEP26 55.00 P 0.00 0.00 0.00 3.80 +0.05 0 0 319 0
29SEP26 57.50 P 0.00 0.00 0.00 6.30 +0.05 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 8.80 +0.05 0 0 15 0
29SEP26 62.50 P 0.00 0.00 0.00 11.37 +0.12 94 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.87 +0.12 108 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 16.37 +0.12 122 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.87 +0.12 135 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.37 +0.12 148 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.87 +0.12 159 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 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 24 0 273 0
29OCT26 44.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 959 0
29OCT26 45.00 P 0.11 0.11 0.11 0.05 -0.01 23 16 491 +16
29OCT26 46.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 528 0
29OCT26 47.00 P 0.25 0.25 0.25 0.19 -0.02 23 48 446 +48
29OCT26 48.00 P 0.39 0.39 0.39 0.34 -0.03 23 63 648 +63
29OCT26 49.00 P 0.57 0.57 0.57 0.57 -0.04 23 25 402 +10
29OCT26 50.00 P 0.83 0.83 0.83 0.90 -0.03 23 10 636 -10
29OCT26 52.50 P 0.00 0.00 0.00 2.19 +0.03 23 0 248 0
29OCT26 55.00 P 0.00 0.00 0.00 4.02 0.00 23 0 101 0
29OCT26 57.50 P 0.00 0.00 0.00 6.32 +0.04 23 0 14 0
29OCT26 60.00 P 0.00 0.00 0.00 8.80 +0.05 0 0 15 0
29OCT26 62.50 P 0.00 0.00 0.00 11.37 +0.12 39 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 13.87 +0.12 45 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 16.37 +0.12 51 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 18.88 +0.13 57 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 21.37 +0.12 62 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 23.87 +0.12 67 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 26 0 23 0
27NOV26 40.00 P 0.00 0.00 0.00 0.02 0.00 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 0.00 24 0 242 0
27NOV26 45.00 P 0.00 0.00 0.00 0.23 0.00 24 0 222 0
27NOV26 46.00 P 0.00 0.00 0.00 0.36 0.00 24 0 398 0
27NOV26 47.00 P 0.00 0.00 0.00 0.54 0.00 24 0 330 0
27NOV26 48.00 P 0.82 0.82 0.82 0.78 +0.01 24 15 485 +15
27NOV26 49.00 P 1.11 1.11 1.10 1.09 +0.01 24 22 6,659 +15
27NOV26 50.00 P 0.00 0.00 0.00 1.46 +0.01 24 0 6,152 0
27NOV26 52.50 P 0.00 0.00 0.00 2.72 +0.02 24 0 1,048 0
27NOV26 55.00 P 0.00 0.00 0.00 4.46 +0.04 25 0 223 0
27NOV26 57.50 P 0.00 0.00 0.00 6.50 +0.04 24 0 111 0
27NOV26 60.00 P 0.00 0.00 0.00 8.83 +0.05 24 0 75 0
27NOV26 62.50 P 0.00 0.00 0.00 11.37 +0.12 31 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 13.87 +0.12 36 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 16.37 +0.12 40 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 18.88 +0.13 45 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 21.37 +0.12 48 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 23.87 +0.12 52 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 0.00 24 0 348 0
30DEC26 41.00 P 0.00 0.00 0.00 0.08 0.00 24 0 483 0
30DEC26 42.00 P 0.00 0.00 0.00 0.13 0.00 24 0 1,449 0
30DEC26 43.00 P 0.00 0.00 0.00 0.20 +0.01 24 0 996 0
30DEC26 44.00 P 0.00 0.00 0.00 0.30 +0.01 24 0 814 0
30DEC26 45.00 P 0.00 0.00 0.00 0.43 0.00 24 0 840 0
30DEC26 46.00 P 0.69 0.69 0.69 0.62 +0.01 24 15 1,154 0
30DEC26 47.00 P 0.95 0.95 0.95 0.85 +0.01 24 15 1,919 -14
30DEC26 48.00 P 1.15 1.21 1.15 1.13 +0.01 24 50 1,988 -50
30DEC26 49.00 P 1.55 1.55 1.55 1.48 +0.02 24 4 440 0
30DEC26 50.00 P 1.85 1.85 1.85 1.88 +0.02 24 60 3,292 0
30DEC26 52.50 P 0.00 0.00 0.00 3.18 +0.02 25 0 790 0
30DEC26 55.00 P 4.71 4.71 4.71 4.88 +0.03 25 15 973 0
30DEC26 57.50 P 0.00 0.00 0.00 6.71 +0.04 24 0 105 0
30DEC26 60.00 P 0.00 0.00 0.00 8.92 +0.04 24 0 30 0
30DEC26 62.50 P 0.00 0.00 0.00 11.44 +0.18 29 0 90 0
30DEC26 65.00 P 0.00 0.00 0.00 13.87 +0.12 31 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.37 +0.12 35 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.88 +0.13 39 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 21.37 +0.12 42 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.87 +0.12 45 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 0.00 25 0 82 0
30MAR27 37.00 P 0.00 0.00 0.00 0.12 0.00 25 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 0.17 0.00 25 0 437 0
30MAR27 39.00 P 0.00 0.00 0.00 0.24 0.00 25 0 525 0
30MAR27 40.00 P 0.00 0.00 0.00 0.34 +0.01 25 0 544 0
30MAR27 41.00 P 0.00 0.00 0.00 0.44 0.00 24 0 602 0
30MAR27 42.00 P 0.00 0.00 0.00 0.59 +0.01 24 0 659 0
30MAR27 43.00 P 0.00 0.00 0.00 0.79 0.00 25 0 860 0
30MAR27 44.00 P 0.00 0.00 0.00 1.02 +0.01 25 0 909 0
30MAR27 45.00 P 1.26 1.26 1.25 1.27 +0.01 25 12 431 +12
30MAR27 46.00 P 1.53 1.53 1.53 1.57 +0.03 25 2 376 +2
30MAR27 47.00 P 0.00 0.00 0.00 1.89 +0.03 24 0 599 0
30MAR27 48.00 P 0.00 0.00 0.00 2.25 +0.03 24 0 255 0
30MAR27 49.00 P 0.00 0.00 0.00 2.66 +0.05 24 0 198 0
30MAR27 50.00 P 0.00 0.00 0.00 3.12 +0.02 24 0 276 0
30MAR27 52.50 P 0.00 0.00 0.00 4.47 +0.01 24 0 122 0
30MAR27 55.00 P 0.00 0.00 0.00 6.11 +0.03 24 0 610 0
30MAR27 57.50 P 0.00 0.00 0.00 8.07 +0.04 24 0 200 0
30MAR27 60.00 P 0.00 0.00 0.00 10.14 +0.07 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 12.35 +0.31 25 0 30 0
30MAR27 65.00 P 0.00 0.00 0.00 14.66 +0.33 26 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 17.02 +0.33 26 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.43 +0.21 27 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 21.86 +0.21 28 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.30 +0.21 28 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.15 0.00 25 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 0.21 0.00 25 0 86 0
29JUN27 37.00 P 0.00 0.00 0.00 0.29 +0.01 25 0 101 0
29JUN27 38.00 P 0.00 0.00 0.00 0.39 +0.01 25 0 42 0
29JUN27 39.00 P 0.00 0.00 0.00 0.50 +0.01 25 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 0.62 +0.01 24 0 155 0
29JUN27 41.00 P 0.00 0.00 0.00 0.80 +0.02 25 0 49 0
29JUN27 42.00 P 0.00 0.00 0.00 0.98 +0.01 25 0 109 0
29JUN27 43.00 P 0.00 0.00 0.00 1.23 +0.04 25 0 72 0
29JUN27 44.00 P 0.00 0.00 0.00 1.50 +0.08 25 0 197 0
29JUN27 45.00 P 0.00 0.00 0.00 1.76 +0.06 24 0 226 0
29JUN27 46.00 P 0.00 0.00 0.00 2.08 +0.07 24 0 2,110 0
29JUN27 47.00 P 0.00 0.00 0.00 2.43 +0.05 24 0 1,499 0
29JUN27 48.00 P 0.00 0.00 0.00 2.82 +0.06 24 0 77 0
29JUN27 49.00 P 0.00 0.00 0.00 3.26 +0.05 24 0 64 0
29JUN27 50.00 P 0.00 0.00 0.00 3.73 +0.07 24 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 5.11 +0.11 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 6.71 +0.13 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 8.53 +0.15 24 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 10.50 +0.27 24 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 12.63 +0.30 25 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 14.85 +0.31 25 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 17.16 +0.33 25 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 19.52 +0.21 26 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 21.91 +0.26 26 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 24.34 +0.21 27 0 0 0
29SEP27 40.00 P 1.12 1.12 1.12 0.91 +0.05 24 2 23 +2
29SEP27 41.00 P 0.00 0.00 0.00 1.10 +0.05 24 0 2 0
29SEP27 42.00 P 0.00 0.00 0.00 1.34 +0.06 24 0 4 0
29SEP27 43.00 P 1.80 1.80 1.80 1.63 +0.06 25 2 37 +2
29SEP27 44.00 P 0.00 0.00 0.00 1.95 +0.08 25 0 26 0
29SEP27 45.00 P 0.00 0.00 0.00 2.27 +0.08 25 0 44 0
29SEP27 46.00 P 0.00 0.00 0.00 2.64 +0.08 25 0 22 0
29SEP27 47.00 P 0.00 0.00 0.00 3.04 +0.09 25 0 12 0
29SEP27 48.00 P 0.00 0.00 0.00 3.47 +0.10 25 0 8 0
29SEP27 49.00 P 0.00 0.00 0.00 3.95 +0.10 25 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 4.43 +0.10 25 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 5.84 +0.13 25 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 7.45 +0.11 26 0 10 0
29SEP27 57.50 P 0.00 0.00 0.00 9.19 +0.13 26 0 2 0
29SEP27 60.00 P 0.00 0.00 0.00 11.07 +0.24 26 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 13.09 +0.26 26 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 15.21 +0.28 26 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 17.42 +0.29 26 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 19.70 +0.31 26 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 22.03 +0.30 26 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 24.41 +0.28 26 0 0 0
TOTAL PUT 537 86,448 +130
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$ 23.840
25SEP26 16.75 C 0.00 0.00 0.00 7.09 +0.49 0 0 0 0
25SEP26 17.00 C 0.00 0.00 0.00 6.84 +0.49 0 0 0 0
25SEP26 17.25 C 0.00 0.00 0.00 6.59 +0.50 0 0 0 0
25SEP26 17.50 C 0.00 0.00 0.00 6.34 +0.49 0 0 0 0
25SEP26 17.75 C 0.00 0.00 0.00 6.09 +0.49 0 0 0 0
25SEP26 18.00 C 0.00 0.00 0.00 5.84 +0.49 0 0 0 0
25SEP26 18.25 C 0.00 0.00 0.00 5.59 +0.49 0 0 0 0
25SEP26 18.50 C 0.00 0.00 0.00 5.34 +0.50 0 0 0 0
25SEP26 18.75 C 0.00 0.00 0.00 5.09 +0.50 0 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 4.84 +0.50 0 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 4.59 +0.50 0 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 4.34 +0.49 0 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 4.09 +0.49 0 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 3.84 +0.50 0 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 3.34 +0.50 0 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 2.89 +0.54 156 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 2.34 +0.50 0 0 15 0
25SEP26 22.00 C 0.00 0.00 0.00 1.84 +0.50 0 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 1.34 +0.49 0 0 15 0
25SEP26 23.00 C 0.78 0.89 0.78 0.84 +0.43 0 103 0 -118
25SEP26 23.50 C 0.37 0.45 0.24 0.38 +0.25 30 225 277 -80
25SEP26 24.00 C 0.12 0.15 0.09 0.09 +0.06 31 375 522 +69
25SEP26 24.50 C 0.02 0.03 0.02 0.01 0.00 32 467 1,096 +446
25SEP26 25.00 C 0.01 0.01 0.01 0.01 0.00 51 15 235 0
25SEP26 25.50 C 0.00 0.00 0.00 0.01 0.00 68 0 94 0
25SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 83 0 67 0
25SEP26 26.50 C 0.00 0.00 0.00 0.01 0.00 99 0 36 0
25SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 113 0 16 0
25SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 167 0 15 0
25SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 191 0 15 0
25SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 278 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 287 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 15.64 +0.49 434 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 15.39 +0.50 422 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 15.14 +0.48 411 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 14.89 +0.50 400 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 14.64 +0.50 390 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 14.39 +0.50 379 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 14.13 +0.47 356 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 13.89 +0.50 360 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 13.39 +0.50 341 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 12.89 +0.50 323 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 12.39 +0.50 306 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 11.84 +0.45 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 11.39 +0.49 274 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 10.89 +0.49 258 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 10.39 +0.49 244 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 9.89 +0.49 230 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 9.39 +0.49 216 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 8.89 +0.50 203 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.39 +0.50 190 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.89 +0.49 178 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.39 +0.50 166 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.89 +0.49 154 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.34 +0.45 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.89 +0.50 131 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.39 +0.49 120 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.84 +0.49 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.39 +0.54 99 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.85 +0.50 56 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.89 +0.54 67 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.85 +0.51 26 0 0 0
29SEP26 23.00 C 0.83 0.98 0.77 0.93 +0.43 32 68 732 +1
29SEP26 24.00 C 0.22 0.29 0.18 0.24 +0.15 27 211 1,238 -31
29SEP26 25.00 C 0.05 0.05 0.05 0.03 +0.02 28 10 2,703 +10
29SEP26 26.00 C 0.02 0.02 0.02 0.01 0.00 37 1 5,888 0
29SEP26 27.00 C 0.02 0.02 0.02 0.01 0.00 50 1 5,624 -1
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2,569 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 74 0 3,129 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,808 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1,087 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 105 0 829 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 115 0 780 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 124 0 882 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 132 0 1,109 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 141 0 1,285 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 149 0 1,811 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 157 0 495 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 164 0 2,152 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 171 0 742 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 179 0 494 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 185 0 879 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 294 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 304 0 0 0
02OCT26 16.75 C 0.00 0.00 0.00 7.10 +0.40 0 0 0 0
02OCT26 17.00 C 0.00 0.00 0.00 6.89 +0.43 120 0 0 0
02OCT26 17.25 C 0.00 0.00 0.00 6.59 +0.38 0 0 0 0
02OCT26 17.50 C 0.00 0.00 0.00 6.35 +0.40 0 0 0 0
02OCT26 17.75 C 0.00 0.00 0.00 6.10 +0.39 0 0 0 0
02OCT26 18.00 C 0.00 0.00 0.00 5.89 +0.43 102 0 0 0
02OCT26 18.25 C 0.00 0.00 0.00 5.60 +0.40 0 0 0 0
02OCT26 18.50 C 0.00 0.00 0.00 5.39 +0.44 93 0 0 0
02OCT26 18.75 C 0.00 0.00 0.00 5.09 +0.38 0 0 0 0
02OCT26 19.00 C 0.00 0.00 0.00 4.85 +0.41 0 0 0 0
02OCT26 19.25 C 0.00 0.00 0.00 4.59 +0.39 0 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 4.39 +0.54 76 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 4.10 +0.50 0 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 3.85 +0.50 0 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 3.35 +0.49 0 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 2.89 +0.53 52 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 2.36 +0.52 32 0 0 0
02OCT26 22.00 C 1.90 1.90 1.90 1.85 +0.49 0 15 15 +15
02OCT26 22.50 C 0.00 0.00 0.00 1.36 +0.43 19 0 15 0
02OCT26 23.00 C 0.00 0.00 0.00 0.93 +0.35 25 0 1 0
02OCT26 23.50 C 0.48 0.48 0.48 0.57 +0.25 26 90 70 -21
02OCT26 24.00 C 0.31 0.35 0.27 0.31 +0.15 26 134 145 +89
02OCT26 24.50 C 0.16 0.16 0.15 0.15 +0.08 27 30 80 +20
02OCT26 25.00 C 0.08 0.10 0.07 0.06 +0.03 27 171 209 +169
02OCT26 25.50 C 0.05 0.05 0.05 0.03 +0.02 29 2 604 +2
02OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 9 0
02OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 44 0 51 0
02OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 68 0
02OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 79 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 91 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 98 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 15.64 +0.49 151 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 15.39 +0.50 147 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 15.14 +0.48 142 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 14.89 +0.50 138 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 14.64 +0.50 134 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 14.39 +0.49 130 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 14.13 +0.47 117 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 13.89 +0.50 122 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 13.39 +0.50 114 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 12.89 +0.50 107 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 12.39 +0.50 101 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 11.84 +0.45 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 11.39 +0.49 88 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 10.89 +0.49 82 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 10.39 +0.49 76 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 9.89 +0.43 70 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 9.39 +0.43 65 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 8.89 +0.50 59 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 8.39 +0.50 54 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.89 +0.49 49 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.39 +0.43 43 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.89 +0.43 36 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.35 +0.40 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.89 +0.43 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.39 +0.43 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.85 +0.41 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.39 +0.48 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.91 +0.48 27 0 0 0
29OCT26 21.00 C 2.85 2.85 2.83 2.96 +0.46 28 95 80 +80
29OCT26 22.00 C 2.06 2.06 2.06 2.03 +0.40 24 15 29 +15
29OCT26 23.00 C 1.26 1.35 1.26 1.31 +0.32 26 220 816 +217
29OCT26 24.00 C 0.75 0.78 0.70 0.77 +0.23 27 49 848 +21
29OCT26 25.00 C 0.45 0.47 0.39 0.42 +0.14 28 132 1,518 +21
29OCT26 26.00 C 0.25 0.26 0.23 0.21 +0.09 28 140 3,042 +65
29OCT26 27.00 C 0.15 0.15 0.13 0.09 +0.04 28 16 993 +3
29OCT26 28.00 C 0.09 0.11 0.09 0.04 +0.02 29 308 1,272 +297
29OCT26 29.00 C 0.07 0.07 0.06 0.02 +0.01 30 27 761 0
29OCT26 30.00 C 0.05 0.05 0.05 0.01 0.00 32 15 836 -15
29OCT26 31.00 C 0.02 0.02 0.02 0.01 0.00 35 10 538 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 296 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 231 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 302 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 120 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 59 0 660 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 61 0 545 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 42.00 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 0.01 0.00 72 0 60 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 74 0 120 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 15.64 +0.44 95 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 15.39 +0.43 90 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 15.14 +0.44 85 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 14.89 +0.43 80 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 14.64 +0.44 73 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 14.39 +0.44 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 14.13 +0.42 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 13.89 +0.44 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 13.39 +0.44 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 12.89 +0.44 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 12.39 +0.44 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 11.85 +0.40 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 11.39 +0.43 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 10.89 +0.44 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 10.39 +0.43 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 9.89 +0.43 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 9.39 +0.43 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 8.89 +0.44 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 8.39 +0.44 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 7.89 +0.44 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 7.39 +0.43 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 6.89 +0.43 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.35 +0.38 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.89 +0.43 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.39 +0.43 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.86 +0.38 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.39 +0.39 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.02 +0.48 28 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.14 +0.46 28 0 0 0
27NOV26 22.00 C 2.16 2.28 2.16 2.27 +0.40 26 60 135 +15
27NOV26 23.00 C 0.00 0.00 0.00 1.62 +0.34 27 0 180 0
27NOV26 24.00 C 0.00 0.00 0.00 1.10 +0.24 28 0 376 0
27NOV26 25.00 C 0.72 0.72 0.71 0.71 +0.18 28 9 1,170 +3
27NOV26 26.00 C 0.50 0.50 0.46 0.46 +0.16 29 73 1,543 0
27NOV26 27.00 C 0.00 0.00 0.00 0.27 +0.11 29 0 338 0
27NOV26 28.00 C 0.00 0.00 0.00 0.15 +0.06 29 0 788 0
27NOV26 29.00 C 0.00 0.00 0.00 0.08 +0.03 29 0 515 0
27NOV26 30.00 C 0.12 0.12 0.12 0.04 +0.02 28 15 415 +15
27NOV26 31.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 336 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 121 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 210 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 534 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 458 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 58 0 95 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 65 0 200 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 15.64 +0.44 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 15.39 +0.43 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 15.14 +0.43 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 14.89 +0.43 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 14.64 +0.43 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 14.39 +0.43 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 14.13 +0.42 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 13.89 +0.43 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 13.42 +0.46 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 12.89 +0.43 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 12.39 +0.43 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 11.85 +0.39 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 11.39 +0.43 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 10.94 +0.48 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 10.39 +0.43 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 9.89 +0.43 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 9.39 +0.43 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 8.89 +0.43 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.39 +0.43 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.89 +0.44 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.39 +0.43 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.89 +0.43 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.36 +0.39 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.89 +0.42 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.40 +0.40 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.93 +0.40 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.47 +0.31 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.16 +0.43 28 0 170 0
30DEC26 21.00 C 0.00 0.00 0.00 3.32 +0.38 28 0 0 0
30DEC26 22.00 C 2.43 2.51 2.34 2.49 +0.32 26 203 256 +140
30DEC26 23.00 C 1.88 1.88 1.76 1.87 +0.26 27 112 675 -7
30DEC26 24.00 C 1.32 1.35 1.32 1.36 +0.21 27 17 1,129 +15
30DEC26 25.00 C 0.97 1.00 0.97 0.96 +0.16 27 3 2,134 +1
30DEC26 26.00 C 0.00 0.00 0.00 0.69 +0.12 28 0 3,171 0
30DEC26 27.00 C 0.50 0.50 0.50 0.46 +0.09 28 4 1,316 +4
30DEC26 28.00 C 0.36 0.38 0.36 0.29 +0.05 28 9 2,396 +4
30DEC26 29.00 C 0.28 0.28 0.28 0.18 +0.03 28 10 1,831 0
30DEC26 30.00 C 0.00 0.00 0.00 0.11 +0.02 28 0 2,152 0
30DEC26 31.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 1,270 0
30DEC26 32.00 C 0.00 0.00 0.00 0.04 0.00 28 0 2,810 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 268 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 357 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 682 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 35 0 828 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 38 0 211 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 40 0 592 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 41 0 455 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 60 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 15.64 +0.44 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 15.39 +0.43 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 15.14 +0.43 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 14.89 +0.43 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 14.64 +0.43 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 14.39 +0.43 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 14.13 +0.42 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 13.89 +0.43 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 13.42 +0.46 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 12.89 +0.43 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 12.39 +0.43 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 11.85 +0.39 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 11.39 +0.43 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 10.94 +0.48 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 10.39 +0.43 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 9.89 +0.43 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 9.39 +0.41 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 8.91 +0.44 0 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 8.43 +0.41 0 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.95 +0.41 0 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.48 +0.41 0 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 7.00 +0.40 0 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.54 +0.41 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.08 +0.40 0 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 5.64 +0.40 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.20 +0.38 20 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.79 +0.38 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.40 +0.26 24 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 3.78 +0.36 27 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.01 +0.31 26 0 326 0
30MAR27 23.00 C 0.00 0.00 0.00 2.43 +0.27 26 0 656 0
30MAR27 24.00 C 0.00 0.00 0.00 1.94 +0.23 27 0 581 0
30MAR27 25.00 C 1.44 1.46 1.44 1.52 +0.19 27 7 1,688 -1
30MAR27 26.00 C 0.00 0.00 0.00 1.20 +0.16 27 0 6,350 0
30MAR27 27.00 C 0.96 0.96 0.96 0.95 +0.13 28 2 8,392 +1
30MAR27 28.00 C 0.00 0.00 0.00 0.72 +0.11 28 0 7,011 0
30MAR27 29.00 C 0.00 0.00 0.00 0.54 +0.08 28 0 534 0
30MAR27 30.00 C 0.00 0.00 0.00 0.40 +0.07 28 0 567 0
30MAR27 31.00 C 0.41 0.42 0.41 0.29 +0.05 28 62 484 +58
30MAR27 32.00 C 0.00 0.00 0.00 0.21 +0.04 28 0 1,606 0
30MAR27 33.00 C 0.00 0.00 0.00 0.15 +0.02 28 0 949 0
30MAR27 34.00 C 0.00 0.00 0.00 0.11 +0.02 28 0 961 0
30MAR27 35.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 355 0
30MAR27 36.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.01 0.00 27 0 39 0
30MAR27 41.00 C 0.00 0.00 0.00 0.01 0.00 28 0 21 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 29 0 190 0
30MAR27 43.00 C 0.07 0.07 0.07 0.01 0.00 30 2 2 +2
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30MAR27 45.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 65 0
30MAR27 62.50 C 0.00 0.00 0.00 0.01 0.00 47 0 300 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 15.64 +0.44 0 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 15.39 +0.43 0 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 15.14 +0.43 0 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 14.89 +0.43 0 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 14.64 +0.43 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 14.39 +0.43 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 14.13 +0.42 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 13.89 +0.43 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 13.42 +0.46 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 12.89 +0.43 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 12.39 +0.43 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 11.88 +0.40 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 11.40 +0.41 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 10.94 +0.42 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 10.44 +0.39 0 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 9.97 +0.41 0 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 9.50 +0.40 0 0 0 0
29JUN27 15.00 C 8.95 8.95 8.88 9.15 +0.52 0 3 14 +3
29JUN27 15.50 C 0.00 0.00 0.00 8.55 +0.39 0 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.08 +0.39 0 0 399 0
29JUN27 16.50 C 0.00 0.00 0.00 7.62 +0.40 0 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.16 +0.37 0 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.72 +0.40 17 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.28 +0.39 21 0 104 0
29JUN27 18.50 C 0.00 0.00 0.00 5.86 +0.39 23 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.45 +0.39 24 0 5 0
29JUN27 19.50 C 0.00 0.00 0.00 5.05 +0.36 24 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.68 +0.35 25 0 19 0
29JUN27 21.00 C 0.00 0.00 0.00 4.10 +0.35 28 0 72 0
29JUN27 22.00 C 0.00 0.00 0.00 3.35 +0.29 26 0 234 0
29JUN27 23.00 C 0.00 0.00 0.00 2.79 +0.27 27 0 1,414 0
29JUN27 24.00 C 0.00 0.00 0.00 2.34 +0.27 27 0 331 0
29JUN27 25.00 C 1.88 1.88 1.88 1.95 +0.23 28 6 426 +6
29JUN27 26.00 C 0.00 0.00 0.00 1.62 +0.19 28 0 336 0
29JUN27 27.00 C 0.00 0.00 0.00 1.32 +0.16 29 0 526 0
29JUN27 28.00 C 0.00 0.00 0.00 1.05 +0.13 28 0 544 0
29JUN27 29.00 C 0.00 0.00 0.00 0.84 +0.11 28 0 115 0
29JUN27 30.00 C 0.00 0.00 0.00 0.66 +0.09 28 0 123 0
29JUN27 31.00 C 0.00 0.00 0.00 0.52 +0.07 28 0 74 0
29JUN27 32.00 C 0.00 0.00 0.00 0.41 +0.06 28 0 232 0
29JUN27 33.00 C 0.49 0.49 0.49 0.32 +0.05 28 2 75 0
29JUN27 34.00 C 0.00 0.00 0.00 0.25 +0.04 28 0 23 0
29JUN27 35.00 C 0.00 0.00 0.00 0.19 +0.03 28 0 63 0
29JUN27 36.00 C 0.00 0.00 0.00 0.15 +0.03 28 0 101 0
29JUN27 37.00 C 0.00 0.00 0.00 0.11 +0.01 28 0 117 0
29JUN27 38.00 C 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 53 0
29JUN27 40.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.04 0.00 28 0 109 0
29JUN27 42.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.02 0.00 28 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 27 0 121 0
29JUN27 46.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.01 0.00 31 0 12 0
29JUN27 50.00 C 0.00 0.00 0.00 0.01 0.00 32 0 238 0
29JUN27 52.50 C 0.00 0.00 0.00 0.01 0.00 33 0 290 0
29JUN27 55.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29JUN27 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29SEP27 8.25 C 0.00 0.00 0.00 15.64 - 0 0 0 -
29SEP27 8.50 C 0.00 0.00 0.00 15.39 +0.43 0 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 15.14 +0.43 0 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 14.89 +0.43 0 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 14.64 +0.43 0 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 14.39 +0.43 0 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 14.13 +0.42 0 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 13.89 +0.43 0 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 13.42 +0.46 0 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 12.89 +0.43 0 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 12.59 +0.61 34 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 11.88 +0.38 0 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 11.40 +0.39 0 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 10.94 +0.40 0 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 10.45 +0.39 0 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 9.97 +0.38 0 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 9.50 +0.38 0 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 9.15 +0.50 0 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 8.55 +0.37 0 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 8.11 +0.39 0 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 7.64 +0.37 0 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 7.20 +0.38 0 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 6.79 +0.41 23 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.38 +0.41 24 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.00 +0.42 26 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 5.62 +0.40 26 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.27 +0.39 27 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 4.92 +0.37 27 0 2 0
29SEP27 21.00 C 0.00 0.00 0.00 4.28 +0.23 28 0 2 0
29SEP27 22.00 C 0.00 0.00 0.00 3.70 +0.31 29 0 30 0
29SEP27 23.00 C 0.00 0.00 0.00 3.18 +0.28 29 0 2 0
29SEP27 24.00 C 0.00 0.00 0.00 2.73 +0.27 29 0 5 0
29SEP27 25.00 C 0.00 0.00 0.00 2.33 +0.23 29 0 7 0
29SEP27 26.00 C 0.00 0.00 0.00 1.97 +0.19 29 0 1,758 0
29SEP27 27.00 C 0.00 0.00 0.00 1.68 +0.19 29 0 18 0
29SEP27 28.00 C 0.00 0.00 0.00 1.42 +0.16 30 0 57 0
29SEP27 29.00 C 0.00 0.00 0.00 1.22 +0.13 30 0 54 0
29SEP27 30.00 C 0.00 0.00 0.00 1.05 +0.11 30 0 17 0
29SEP27 31.00 C 0.00 0.00 0.00 0.89 +0.11 30 0 8 0
29SEP27 32.00 C 0.00 0.00 0.00 0.75 +0.10 30 0 32 0
29SEP27 33.00 C 0.00 0.00 0.00 0.62 +0.08 30 0 100 0
29SEP27 34.00 C 0.00 0.00 0.00 0.52 +0.07 30 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.43 +0.06 30 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.36 +0.05 30 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.30 +0.05 30 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.25 +0.04 30 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.21 +0.04 30 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.17 +0.02 30 0 60 0
29SEP27 41.00 C 0.00 0.00 0.00 0.14 +0.02 30 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 0.12 +0.02 30 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 0.10 +0.02 30 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 7 0
29SEP27 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
TOTAL CALL 3,544 124,478 +1,533
25SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
25SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
25SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
25SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
25SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
25SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
25SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
25SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
25SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
25SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 61 0 165 0
25SEP26 23.00 P 0.01 0.01 0.01 0.01 -0.06 41 20 1,430 -20
25SEP26 23.50 P 0.05 0.08 0.04 0.04 -0.26 31 41 403 -40
25SEP26 24.00 P 0.24 0.36 0.24 0.23 -0.47 27 345 223 -147
25SEP26 24.50 P 0.73 0.79 0.73 0.68 -0.51 39 5 74 -1
25SEP26 25.00 P 1.25 1.25 1.25 1.17 -0.49 52 1 40 -1
25SEP26 25.50 P 0.00 0.00 0.00 1.67 -0.50 69 0 32 0
25SEP26 26.00 P 0.00 0.00 0.00 2.16 -0.50 0 0 0 0
25SEP26 26.50 P 0.00 0.00 0.00 2.66 -0.51 0 0 0 0
25SEP26 27.00 P 0.00 0.00 0.00 3.16 -0.51 0 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 3.66 -0.51 0 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 4.16 -0.58 0 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 4.66 -0.58 0 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 5.16 -0.51 0 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 5.66 -0.51 0 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 6.17 -0.56 195 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 6.66 -0.51 0 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 7.16 -0.51 0 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 7.66 -0.52 0 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 8.16 -0.57 0 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 8.66 -0.52 0 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 9.16 -0.57 0 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 9.66 -0.50 0 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 10.16 -0.51 0 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 10.66 -0.51 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 357 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 347 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 338 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 329 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 320 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 312 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 295 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 0.00 265 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 224 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 212 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 200 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 188 0 152 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 177 0 127 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 166 0 621 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 155 0 176 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 144 0 639 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 134 0 1,218 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 124 0 771 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 115 0 1,642 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 105 0 2,889 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 96 0 1,196 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1,455 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 78 0 1,222 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 70 0 7,046 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 11,231 0
29SEP26 22.00 P 0.01 0.01 0.01 0.01 0.00 35 5 7,264 -5
29SEP26 23.00 P 0.06 0.06 0.05 0.06 -0.10 29 148 9,606 -142
29SEP26 24.00 P 0.68 0.68 0.36 0.41 -0.35 29 48 2,481 -17
29SEP26 25.00 P 1.28 1.35 1.18 1.21 -0.50 34 329 4,331 -4
29SEP26 26.00 P 2.25 2.25 2.20 2.20 -0.46 50 7 1,139 -3
29SEP26 27.00 P 3.33 3.33 3.33 3.25 -0.42 79 6 952 -6
29SEP26 28.00 P 0.00 0.00 0.00 4.28 -0.46 102 0 1,100 0
29SEP26 29.00 P 0.00 0.00 0.00 5.27 -0.40 115 0 1,573 0
29SEP26 30.00 P 0.00 0.00 0.00 6.27 -0.46 130 0 2,013 0
29SEP26 31.00 P 0.00 0.00 0.00 7.28 -0.39 146 0 669 0
29SEP26 32.00 P 0.00 0.00 0.00 8.16 -0.57 0 0 305 0
29SEP26 33.00 P 0.00 0.00 0.00 9.16 -0.57 0 0 270 0
29SEP26 34.00 P 0.00 0.00 0.00 10.18 -0.49 141 0 322 0
29SEP26 35.00 P 0.00 0.00 0.00 11.16 -0.50 0 0 160 0
29SEP26 36.00 P 0.00 0.00 0.00 12.16 -0.50 0 0 298 0
29SEP26 37.00 P 0.00 0.00 0.00 13.16 -0.50 0 0 200 0
29SEP26 38.00 P 0.00 0.00 0.00 14.18 -0.48 178 0 65 0
29SEP26 39.00 P 0.00 0.00 0.00 15.17 -0.49 175 0 276 0
29SEP26 40.00 P 0.00 0.00 0.00 16.16 -0.50 0 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 17.16 -0.50 0 0 45 0
29SEP26 42.00 P 0.00 0.00 0.00 18.16 -0.50 0 0 30 0
29SEP26 43.00 P 0.00 0.00 0.00 19.16 -0.50 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.16 -0.50 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.16 -0.50 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.16 -0.50 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 23.16 -0.50 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.16 -0.50 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.16 -0.50 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 26.16 -0.50 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 28.66 -0.50 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.17 -0.49 278 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 33.66 -0.50 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 36.16 -0.50 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 38.66 -0.50 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 41.16 -0.50 0 0 0 0
02OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
02OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 94 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 87 0 0 0
02OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 40 0
02OCT26 22.50 P 0.00 0.00 0.00 0.04 -0.07 29 0 134 0
02OCT26 23.00 P 0.11 0.13 0.11 0.10 -0.15 27 150 373 +50
02OCT26 23.50 P 0.25 0.30 0.21 0.24 -0.25 28 82 585 +52
02OCT26 24.00 P 0.52 0.57 0.45 0.48 -0.35 28 81 79 +28
02OCT26 24.50 P 0.83 0.83 0.83 0.82 -0.43 29 28 28 +28
02OCT26 25.00 P 0.00 0.00 0.00 1.24 -0.48 31 0 7 0
02OCT26 25.50 P 0.00 0.00 0.00 1.72 -0.45 36 0 2 0
02OCT26 26.00 P 0.00 0.00 0.00 2.20 -0.46 40 0 0 0
02OCT26 26.50 P 0.00 0.00 0.00 2.66 -0.51 0 0 0 0
02OCT26 27.00 P 0.00 0.00 0.00 3.25 -0.42 63 0 0 0
02OCT26 27.50 P 0.00 0.00 0.00 3.66 -0.51 0 0 0 0
02OCT26 28.00 P 0.00 0.00 0.00 4.28 -0.46 81 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 4.68 -0.56 64 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 5.27 -0.40 92 0 0 0
02OCT26 29.50 P 0.00 0.00 0.00 5.72 -0.45 87 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 6.27 -0.46 103 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 6.72 -0.45 98 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 7.28 -0.39 117 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 7.67 -0.51 87 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 8.17 -0.56 91 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 8.66 -0.52 0 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 9.16 -0.57 0 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 9.67 -0.49 103 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 10.18 -0.49 114 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 80 0 30 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 71 0 120 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 79 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 308 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 297 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 135 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 215 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 129 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 350 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 309 0
29OCT26 19.00 P 0.02 0.02 0.02 0.01 0.00 33 1 621 -1
29OCT26 19.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 596 0
29OCT26 20.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 1,787 0
29OCT26 21.00 P 0.09 0.09 0.08 0.07 -0.03 29 23 2,372 -19
29OCT26 22.00 P 0.21 0.21 0.20 0.19 -0.09 28 4 3,330 +4
29OCT26 23.00 P 0.53 0.53 0.47 0.46 -0.17 28 107 2,391 -2
29OCT26 24.00 P 0.99 1.00 0.92 0.92 -0.27 29 115 1,694 +90
29OCT26 25.00 P 1.66 1.66 1.59 1.57 -0.36 30 57 2,418 +10
29OCT26 26.00 P 0.00 0.00 0.00 2.37 -0.44 31 0 595 0
29OCT26 27.00 P 0.00 0.00 0.00 3.30 -0.48 35 0 385 0
29OCT26 28.00 P 4.20 4.37 4.20 4.29 -0.51 42 12 224 -6
29OCT26 29.00 P 0.00 0.00 0.00 5.31 -0.52 49 0 90 0
29OCT26 30.00 P 0.00 0.00 0.00 6.29 -0.44 54 0 360 0
29OCT26 31.00 P 0.00 0.00 0.00 7.28 -0.42 59 0 240 0
29OCT26 32.00 P 0.00 0.00 0.00 8.20 -0.53 55 0 295 0
29OCT26 33.00 P 0.00 0.00 0.00 9.24 -0.49 65 0 265 0
29OCT26 34.00 P 0.00 0.00 0.00 10.18 -0.49 60 0 360 0
29OCT26 35.00 P 0.00 0.00 0.00 11.17 -0.49 61 0 170 0
29OCT26 36.00 P 0.00 0.00 0.00 12.16 -0.50 0 0 210 0
29OCT26 37.00 P 0.00 0.00 0.00 13.16 -0.50 0 0 80 0
29OCT26 38.00 P 0.00 0.00 0.00 14.18 -0.48 76 0 165 0
29OCT26 39.00 P 0.00 0.00 0.00 15.17 -0.49 76 0 130 0
29OCT26 40.00 P 0.00 0.00 0.00 16.16 -0.50 0 0 180 0
29OCT26 41.00 P 0.00 0.00 0.00 17.16 -0.50 0 0 60 0
29OCT26 42.00 P 0.00 0.00 0.00 18.21 -0.45 96 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 19.16 -0.50 0 0 55 0
29OCT26 44.00 P 0.00 0.00 0.00 20.16 -0.50 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 21.16 -0.50 0 0 50 0
29OCT26 46.00 P 0.00 0.00 0.00 22.16 -0.50 0 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 23.16 -0.50 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 24.16 -0.50 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 25.16 -0.50 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 26.16 -0.50 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 28.66 -0.50 0 0 50 0
29OCT26 55.00 P 0.00 0.00 0.00 31.17 -0.49 120 0 50 0
29OCT26 57.50 P 0.00 0.00 0.00 33.66 -0.50 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 36.16 -0.50 0 0 30 0
29OCT26 62.50 P 0.00 0.00 0.00 38.66 -0.50 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 41.16 -0.50 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 60 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 53 0 200 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 200 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 205 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 145 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 50 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 120 0
27NOV26 18.50 P 0.00 0.00 0.00 0.02 0.00 30 0 481 0
27NOV26 19.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 728 0
27NOV26 19.50 P 0.00 0.00 0.00 0.05 -0.01 29 0 775 0
27NOV26 20.00 P 0.13 0.13 0.13 0.08 -0.02 29 2 8,419 +2
27NOV26 21.00 P 0.00 0.00 0.00 0.19 -0.05 28 0 2,148 0
27NOV26 22.00 P 0.43 0.43 0.43 0.40 -0.09 29 2 3,646 +2
27NOV26 23.00 P 0.80 0.80 0.80 0.74 -0.15 29 4 3,522 -4
27NOV26 24.00 P 1.27 1.27 1.27 1.21 -0.22 29 5 1,807 -5
27NOV26 25.00 P 1.91 1.96 1.81 1.83 -0.29 30 226 1,136 +225
27NOV26 26.00 P 0.00 0.00 0.00 2.50 -0.35 28 0 876 0
27NOV26 27.00 P 0.00 0.00 0.00 3.42 -0.42 32 0 574 0
27NOV26 28.00 P 0.00 0.00 0.00 4.35 -0.46 35 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.33 -0.50 39 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.32 -0.41 43 0 13 0
27NOV26 31.00 P 0.00 0.00 0.00 7.28 -0.42 45 0 85 0
27NOV26 32.00 P 0.00 0.00 0.00 8.22 -0.51 45 0 180 0
27NOV26 33.00 P 0.00 0.00 0.00 9.24 -0.49 50 0 165 0
27NOV26 34.00 P 0.00 0.00 0.00 10.20 -0.47 50 0 193 0
27NOV26 35.00 P 0.00 0.00 0.00 11.18 -0.48 51 0 105 0
27NOV26 36.00 P 0.00 0.00 0.00 12.17 -0.49 52 0 300 0
27NOV26 37.00 P 0.00 0.00 0.00 13.16 -0.50 0 0 95 0
27NOV26 38.00 P 0.00 0.00 0.00 14.18 -0.48 60 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 15.17 -0.49 60 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 16.16 -0.50 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 17.21 -0.45 72 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 18.21 -0.45 75 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 19.16 -0.50 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 20.16 -0.50 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 21.16 -0.50 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 22.16 -0.50 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 23.16 -0.50 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 24.16 -0.50 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 25.16 -0.50 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 26.16 -0.50 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 28.66 -0.50 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 31.20 -0.46 102 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 33.66 -0.50 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 36.16 -0.50 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 38.66 -0.50 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 41.16 -0.50 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 14.00 P 0.01 0.01 0.01 0.01 0.00 43 100 837 +100
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 454 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 260 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 139 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 775 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 642 0
30DEC26 17.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 545 0
30DEC26 18.00 P 0.00 0.00 0.00 0.03 -0.02 28 0 435 0
30DEC26 18.50 P 0.00 0.00 0.00 0.05 -0.03 28 0 829 0
30DEC26 19.00 P 0.00 0.00 0.00 0.08 -0.03 29 0 625 0
30DEC26 19.50 P 0.00 0.00 0.00 0.11 -0.05 28 0 887 0
30DEC26 20.00 P 0.20 0.20 0.20 0.16 -0.08 28 15 5,679 0
30DEC26 21.00 P 0.38 0.38 0.38 0.33 -0.10 28 60 2,144 0
30DEC26 22.00 P 0.64 0.64 0.60 0.58 -0.17 28 94 1,941 -3
30DEC26 23.00 P 0.97 0.97 0.97 0.94 -0.24 28 15 1,629 +15
30DEC26 24.00 P 1.52 1.52 1.49 1.43 -0.29 29 601 1,780 +398
30DEC26 25.00 P 2.13 2.16 2.06 2.03 -0.36 29 235 1,698 -190
30DEC26 26.00 P 0.00 0.00 0.00 2.66 -0.39 28 0 991 0
30DEC26 27.00 P 3.74 3.74 3.74 3.55 -0.44 31 6 563 0
30DEC26 28.00 P 0.00 0.00 0.00 4.43 -0.46 32 0 817 0
30DEC26 29.00 P 0.00 0.00 0.00 5.37 -0.49 35 0 674 0
30DEC26 30.00 P 0.00 0.00 0.00 6.36 -0.39 38 0 434 0
30DEC26 31.00 P 0.00 0.00 0.00 7.34 -0.36 41 0 271 0
30DEC26 32.00 P 0.00 0.00 0.00 8.30 -0.43 43 0 105 0
30DEC26 33.00 P 0.00 0.00 0.00 9.24 -0.49 43 0 270 0
30DEC26 34.00 P 0.00 0.00 0.00 10.20 -0.47 43 0 175 0
30DEC26 35.00 P 0.00 0.00 0.00 11.18 -0.48 43 0 142 0
30DEC26 36.00 P 0.00 0.00 0.00 12.17 -0.49 45 0 68 0
30DEC26 37.00 P 0.00 0.00 0.00 13.17 -0.49 47 0 105 0
30DEC26 38.00 P 0.00 0.00 0.00 14.18 -0.48 51 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 15.17 -0.49 52 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.16 -0.50 0 0 30 0
30DEC26 41.00 P 0.00 0.00 0.00 17.21 -0.45 61 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 18.21 -0.45 63 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 19.16 -0.50 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 20.16 -0.50 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.16 -0.50 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 22.16 -0.50 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 23.16 -0.50 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 24.16 -0.50 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 25.16 -0.50 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 26.16 -0.50 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 28.66 -0.50 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 31.20 -0.46 86 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 33.66 -0.50 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 36.16 -0.50 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 38.66 -0.50 0 0 15 0
30DEC26 65.00 P 0.00 0.00 0.00 41.16 -0.50 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 195 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 75 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 50 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 149 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 245 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 11 0
30MAR27 16.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 105 0
30MAR27 16.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 296 0
30MAR27 17.00 P 0.00 0.00 0.00 0.07 -0.02 28 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 0.09 -0.04 27 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.13 -0.04 28 0 704 0
30MAR27 18.50 P 0.00 0.00 0.00 0.18 -0.05 28 0 165 0
30MAR27 19.00 P 0.00 0.00 0.00 0.24 -0.07 28 0 2,604 0
30MAR27 19.50 P 0.36 0.36 0.36 0.31 -0.09 28 107 378 -107
30MAR27 20.00 P 0.46 0.46 0.44 0.41 -0.10 28 236 1,082 0
30MAR27 21.00 P 0.68 0.68 0.66 0.65 -0.14 28 32 982 -4
30MAR27 22.00 P 0.00 0.00 0.00 0.97 -0.19 28 0 1,895 0
30MAR27 23.00 P 0.00 0.00 0.00 1.38 -0.23 28 0 4,302 0
30MAR27 24.00 P 0.00 0.00 0.00 1.88 -0.27 28 0 478 0
30MAR27 25.00 P 0.00 0.00 0.00 2.46 -0.32 28 0 1,688 0
30MAR27 26.00 P 0.00 0.00 0.00 3.13 -0.36 29 0 7,157 0
30MAR27 27.00 P 0.00 0.00 0.00 3.87 -0.40 29 0 8,237 0
30MAR27 28.00 P 0.00 0.00 0.00 4.68 -0.43 30 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 5.55 -0.45 31 0 345 0
30MAR27 30.00 P 0.00 0.00 0.00 6.47 -0.43 32 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 7.42 -0.40 34 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 8.41 -0.35 37 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 9.30 -0.43 36 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 10.25 -0.42 37 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 11.22 -0.44 37 0 45 0
30MAR27 36.00 P 0.00 0.00 0.00 12.25 -0.41 41 0 31 0
30MAR27 37.00 P 0.00 0.00 0.00 13.23 -0.43 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.18 -0.48 41 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.17 -0.49 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 16.16 -0.50 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 17.21 -0.45 48 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 18.21 -0.45 50 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 19.16 -0.50 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 20.16 -0.50 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 21.16 -0.50 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 22.16 -0.50 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 23.16 -0.50 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 24.16 -0.50 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 25.16 -0.50 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 26.16 -0.50 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 28.66 -0.50 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 31.20 -0.46 68 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 33.66 -0.50 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 36.16 -0.50 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 38.66 -0.50 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 41.16 -0.50 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JUN27 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 100 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 118 0
29JUN27 13.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 232 0
29JUN27 14.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 120 0
29JUN27 14.50 P 0.00 0.00 0.00 0.05 -0.01 29 0 43 0
29JUN27 15.00 P 0.00 0.00 0.00 0.07 -0.02 29 0 104 0
29JUN27 15.50 P 0.00 0.00 0.00 0.09 -0.03 28 0 12 0
29JUN27 16.00 P 0.00 0.00 0.00 0.13 -0.03 28 0 132 0
29JUN27 16.50 P 0.00 0.00 0.00 0.17 -0.04 28 0 191 0
29JUN27 17.00 P 0.00 0.00 0.00 0.22 -0.06 28 0 279 0
29JUN27 17.50 P 0.00 0.00 0.00 0.29 -0.06 28 0 115 0
29JUN27 18.00 P 0.00 0.00 0.00 0.37 -0.08 28 0 175 0
29JUN27 18.50 P 0.00 0.00 0.00 0.46 -0.09 28 0 327 0
29JUN27 19.00 P 0.00 0.00 0.00 0.57 -0.10 28 0 367 0
29JUN27 19.50 P 0.00 0.00 0.00 0.70 -0.10 28 0 346 0
29JUN27 20.00 P 0.00 0.00 0.00 0.83 -0.11 28 0 227 0
29JUN27 21.00 P 0.00 0.00 0.00 1.15 -0.18 28 0 114 0
29JUN27 22.00 P 0.00 0.00 0.00 1.54 -0.23 28 0 184 0
29JUN27 23.00 P 2.08 2.09 2.04 2.02 -0.27 28 367 712 +367
29JUN27 24.00 P 2.62 2.65 2.56 2.58 -0.30 29 292 522 +292
29JUN27 25.00 P 3.23 3.23 3.23 3.20 -0.34 29 15 100 +15
29JUN27 26.00 P 0.00 0.00 0.00 3.89 -0.36 29 0 118 0
29JUN27 27.00 P 0.00 0.00 0.00 4.64 -0.38 30 0 199 0
29JUN27 28.00 P 0.00 0.00 0.00 5.42 -0.40 30 0 112 0
29JUN27 29.00 P 0.00 0.00 0.00 6.24 -0.41 31 0 106 0
29JUN27 30.00 P 0.00 0.00 0.00 7.10 -0.37 32 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 7.96 -0.39 32 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 8.86 -0.39 33 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.77 -0.39 34 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.68 -0.40 34 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 11.60 -0.41 34 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.54 -0.41 35 0 30 0
29JUN27 37.00 P 0.00 0.00 0.00 13.48 -0.42 35 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.43 -0.41 36 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 15.38 -0.41 37 0 31 0
29JUN27 40.00 P 0.00 0.00 0.00 16.33 -0.42 37 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 17.29 -0.40 38 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 18.24 -0.42 38 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 19.20 -0.46 38 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 20.16 -0.50 0 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 21.21 -0.45 42 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 22.16 -0.50 0 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 23.16 -0.50 0 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 24.16 -0.50 0 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 25.16 -0.50 0 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 26.16 -0.50 0 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 28.66 -0.50 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 31.20 -0.46 57 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 33.66 -0.50 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 36.16 -0.50 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 38.66 -0.50 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 41.16 -0.50 0 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.01 - 41 0 0 -
29SEP27 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.10 -0.02 30 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.13 -0.03 30 0 1 0
29SEP27 15.00 P 0.00 0.00 0.00 0.17 -0.04 30 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.22 -0.04 30 0 10 0
29SEP27 16.00 P 0.00 0.00 0.00 0.28 -0.05 30 0 28 0
29SEP27 16.50 P 0.00 0.00 0.00 0.36 -0.05 30 0 30 0
29SEP27 17.00 P 0.47 0.47 0.47 0.44 -0.07 30 1 142 +1
29SEP27 17.50 P 0.00 0.00 0.00 0.54 -0.07 30 0 182 0
29SEP27 18.00 P 0.00 0.00 0.00 0.64 -0.09 30 0 41 0
29SEP27 18.50 P 0.00 0.00 0.00 0.77 -0.10 30 0 128 0
29SEP27 19.00 P 0.00 0.00 0.00 0.90 -0.12 30 0 489 0
29SEP27 19.50 P 0.00 0.00 0.00 1.06 -0.12 30 0 106 0
29SEP27 20.00 P 0.00 0.00 0.00 1.22 -0.14 30 0 2 0
29SEP27 21.00 P 0.00 0.00 0.00 1.61 -0.16 31 0 151 0
29SEP27 22.00 P 0.00 0.00 0.00 2.05 -0.20 31 0 133 0
29SEP27 23.00 P 0.00 0.00 0.00 2.54 -0.24 31 0 495 0
29SEP27 24.00 P 0.00 0.00 0.00 3.11 -0.25 31 0 97 0
29SEP27 25.00 P 0.00 0.00 0.00 3.72 -0.29 31 0 126 0
29SEP27 26.00 P 0.00 0.00 0.00 4.38 -0.32 31 0 131 0
29SEP27 27.00 P 0.00 0.00 0.00 5.10 -0.32 32 0 15 0
29SEP27 28.00 P 0.00 0.00 0.00 5.85 -0.36 32 0 80 0
29SEP27 29.00 P 0.00 0.00 0.00 6.63 -0.38 32 0 140 0
29SEP27 30.00 P 0.00 0.00 0.00 7.46 -0.39 33 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.30 -0.42 33 0 40 0
29SEP27 32.00 P 0.00 0.00 0.00 9.18 -0.43 34 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.07 -0.44 35 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.99 -0.45 36 0 80 0
29SEP27 35.00 P 0.00 0.00 0.00 11.92 -0.46 36 0 85 0
29SEP27 36.00 P 0.00 0.00 0.00 12.86 -0.47 37 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 13.82 -0.47 39 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 14.78 -0.48 40 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 15.75 -0.45 41 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 16.73 -0.41 42 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 17.67 -0.42 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 18.61 -0.42 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 19.56 -0.40 44 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 20.50 -0.42 44 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 21.45 -0.42 45 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 22.39 -0.43 45 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 23.34 -0.43 45 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 24.29 -0.43 45 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 25.24 -0.44 45 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 26.19 -0.47 44 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 28.66 -0.50 0 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 31.20 -0.46 51 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 33.66 -0.50 0 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 36.16 -0.50 0 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 38.66 -0.50 0 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 41.16 -0.50 0 0 0 0
TOTAL PUT 4,030 186,522 +952
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$ 12.580
29SEP26 8.50 C 0.00 0.00 0.00 4.08 -0.06 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.83 -0.06 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.58 -0.06 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.33 -0.06 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.08 -0.06 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.83 -0.06 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.58 -0.06 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.08 -0.07 0 0 25 0
29SEP26 11.00 C 0.00 0.00 0.00 1.58 -0.07 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.09 -0.06 39 0 0 0
29SEP26 12.00 C 0.55 0.56 0.55 0.61 -0.07 33 20 963 -4
29SEP26 12.50 C 0.00 0.00 0.00 0.24 -0.07 33 0 317 0
29SEP26 13.00 C 0.07 0.07 0.06 0.06 -0.04 34 6 520 -2
29SEP26 13.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 506 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 745 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 240 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,080 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 86 0 750 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 97 0 562 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 107 0 522 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 117 0 418 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 126 0 268 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 135 0 556 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 144 0 97 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 152 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 160 0 55 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 168 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 183 0 98 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 197 0 234 0
29OCT26 8.75 C 0.00 0.00 0.00 3.86 -0.07 49 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.62 -0.07 53 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.37 -0.07 49 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.10 -0.09 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.86 -0.09 32 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.62 -0.05 37 0 5 0
29OCT26 10.50 C 0.00 0.00 0.00 2.13 -0.07 33 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.68 -0.07 35 0 60 0
29OCT26 11.50 C 0.00 0.00 0.00 1.26 -0.08 35 0 60 0
29OCT26 12.00 C 0.00 0.00 0.00 0.92 -0.05 36 0 95 0
29OCT26 12.50 C 0.00 0.00 0.00 0.60 -0.08 34 0 1,020 0
29OCT26 13.00 C 0.38 0.38 0.38 0.39 -0.06 35 2,405 2,219 -1,614
29OCT26 13.50 C 0.00 0.00 0.00 0.24 -0.04 35 0 1,033 0
29OCT26 14.00 C 0.15 0.15 0.15 0.14 -0.04 36 15 542 +15
29OCT26 14.50 C 0.10 0.10 0.09 0.08 -0.03 36 26 491 -3
29OCT26 15.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 140 0
29OCT26 15.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 379 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 254 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 225 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 125 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 132 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
27NOV26 8.75 C 0.00 0.00 0.00 3.88 -0.07 36 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.64 -0.06 39 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.40 -0.06 39 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.17 -0.05 41 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.92 -0.07 38 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.69 -0.06 38 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.24 -0.05 37 0 15 0
27NOV26 11.00 C 0.00 0.00 0.00 1.81 -0.07 36 0 30 0
27NOV26 11.50 C 0.00 0.00 0.00 1.44 -0.07 36 0 60 0
27NOV26 12.00 C 0.00 0.00 0.00 1.13 -0.05 37 0 30 0
27NOV26 12.50 C 0.00 0.00 0.00 0.84 -0.06 36 0 420 0
27NOV26 13.00 C 0.00 0.00 0.00 0.61 -0.06 36 0 331 0
27NOV26 13.50 C 0.44 0.44 0.44 0.44 -0.05 36 14 537 0
27NOV26 14.00 C 0.00 0.00 0.00 0.31 -0.04 36 0 685 0
27NOV26 14.50 C 0.23 0.23 0.23 0.21 -0.04 36 3 107 0
27NOV26 15.00 C 0.00 0.00 0.00 0.14 -0.03 36 0 71 0
27NOV26 15.50 C 0.00 0.00 0.00 0.09 -0.03 36 0 141 0
27NOV26 16.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 505 0
27NOV26 16.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 50 0
27NOV26 17.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 74 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 75 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 48 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.19 -0.05 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.95 -0.05 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.71 -0.03 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.47 -0.06 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.23 -0.07 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.01 -0.08 39 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 2.78 -0.10 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.36 -0.09 37 0 15 0
30DEC26 11.00 C 0.00 0.00 0.00 1.94 -0.11 35 0 18 0
30DEC26 11.50 C 0.00 0.00 0.00 1.63 -0.03 37 0 60 0
30DEC26 12.00 C 0.00 0.00 0.00 1.29 -0.06 36 0 212 0
30DEC26 12.50 C 0.00 0.00 0.00 1.02 -0.06 36 0 2,238 0
30DEC26 13.00 C 0.00 0.00 0.00 0.79 -0.06 35 0 236 0
30DEC26 13.50 C 0.00 0.00 0.00 0.61 -0.04 36 0 305 0
30DEC26 14.00 C 0.00 0.00 0.00 0.46 -0.04 36 0 415 0
30DEC26 14.50 C 0.35 0.35 0.35 0.35 -0.03 36 5 401 0
30DEC26 15.00 C 0.00 0.00 0.00 0.25 -0.04 35 0 681 0
30DEC26 15.50 C 0.00 0.00 0.00 0.18 -0.03 35 0 279 0
30DEC26 16.00 C 0.00 0.00 0.00 0.13 -0.03 35 0 148 0
30DEC26 16.50 C 0.00 0.00 0.00 0.10 -0.01 36 0 100 0
30DEC26 17.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 241 0
30DEC26 17.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 66 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 0.00 37 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 0.01 -0.01 34 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 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.33 -0.09 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.10 -0.09 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.88 -0.09 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.66 -0.10 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.45 -0.09 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.24 -0.09 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.04 -0.10 38 0 45 0
30MAR27 10.50 C 0.00 0.00 0.00 2.65 -0.10 37 0 45 0
30MAR27 11.00 C 0.00 0.00 0.00 2.29 -0.09 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.94 -0.05 35 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 1.66 -0.07 35 0 96 0
30MAR27 12.50 C 0.00 0.00 0.00 1.40 -0.07 35 0 279 0
30MAR27 13.00 C 0.00 0.00 0.00 1.19 -0.05 35 0 333 0
30MAR27 13.50 C 0.00 0.00 0.00 0.98 -0.05 35 0 82 0
30MAR27 14.00 C 0.00 0.00 0.00 0.81 -0.05 35 0 195 0
30MAR27 14.50 C 0.00 0.00 0.00 0.67 -0.05 35 0 194 0
30MAR27 15.00 C 0.00 0.00 0.00 0.55 -0.05 35 0 160 0
30MAR27 15.50 C 0.00 0.00 0.00 0.46 -0.03 35 0 100 0
30MAR27 16.00 C 0.00 0.00 0.00 0.38 -0.02 35 0 157 0
30MAR27 16.50 C 0.00 0.00 0.00 0.30 -0.03 35 0 277 0
30MAR27 17.00 C 0.00 0.00 0.00 0.25 -0.02 35 0 160 0
30MAR27 17.50 C 0.00 0.00 0.00 0.20 -0.02 35 0 169 0
30MAR27 18.00 C 0.00 0.00 0.00 0.16 -0.01 35 0 168 0
30MAR27 18.50 C 0.00 0.00 0.00 0.13 -0.01 35 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.10 -0.01 35 0 87 0
30MAR27 19.50 C 0.00 0.00 0.00 0.08 -0.01 35 0 28 0
30MAR27 20.00 C 0.00 0.00 0.00 0.07 0.00 36 0 41 0
30MAR27 21.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 98 0
29JUN27 8.75 C 0.00 0.00 0.00 4.25 -0.10 40 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.04 -0.10 39 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.83 -0.09 39 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 3.65 -0.07 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.45 -0.07 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.26 -0.07 38 0 30 0
29JUN27 10.50 C 0.00 0.00 0.00 2.89 -0.07 37 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 2.55 -0.07 37 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 2.24 -0.07 36 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 1.96 -0.07 36 0 375 0
29JUN27 12.50 C 1.71 1.71 1.71 1.69 -0.07 36 15 210 +15
29JUN27 13.00 C 0.00 0.00 0.00 1.48 -0.06 36 0 163 0
29JUN27 13.50 C 0.00 0.00 0.00 1.28 -0.05 36 0 61 0
29JUN27 14.00 C 0.00 0.00 0.00 1.09 -0.06 35 0 160 0
29JUN27 14.50 C 0.00 0.00 0.00 0.94 -0.03 35 0 18 0
29JUN27 15.00 C 0.00 0.00 0.00 0.80 -0.05 35 0 109 0
29JUN27 15.50 C 0.00 0.00 0.00 0.69 -0.04 35 0 90 0
29JUN27 16.00 C 0.00 0.00 0.00 0.58 -0.04 35 0 44 0
29JUN27 16.50 C 0.00 0.00 0.00 0.49 -0.04 35 0 17 0
29JUN27 17.00 C 0.00 0.00 0.00 0.42 -0.03 35 0 26 0
29JUN27 17.50 C 0.00 0.00 0.00 0.35 -0.04 35 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.30 -0.02 35 0 480 0
29JUN27 18.50 C 0.00 0.00 0.00 0.25 -0.03 35 0 2 0
29JUN27 19.00 C 0.00 0.00 0.00 0.21 -0.02 35 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 0.18 -0.02 35 0 63 0
29JUN27 20.00 C 0.00 0.00 0.00 0.15 -0.02 35 0 175 0
29JUN27 21.00 C 0.00 0.00 0.00 0.11 -0.01 35 0 103 0
29SEP27 8.75 C 0.00 0.00 0.00 4.33 -0.06 40 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 4.12 -0.10 39 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.93 -0.09 39 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.71 -0.11 37 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.55 -0.08 38 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.37 -0.08 38 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.03 -0.08 37 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.71 -0.09 37 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.43 -0.03 37 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.16 -0.04 36 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.93 -0.04 37 0 15 0
29SEP27 13.00 C 0.00 0.00 0.00 1.71 -0.03 36 0 2 0
29SEP27 13.50 C 0.00 0.00 0.00 1.52 -0.02 36 0 15 0
29SEP27 14.00 C 0.00 0.00 0.00 1.33 -0.05 36 0 50 0
29SEP27 14.50 C 0.00 0.00 0.00 1.18 -0.05 36 0 195 0
29SEP27 15.00 C 0.00 0.00 0.00 1.06 -0.02 36 0 1 0
29SEP27 15.50 C 0.00 0.00 0.00 0.94 -0.03 36 0 55 0
29SEP27 16.00 C 0.00 0.00 0.00 0.83 -0.03 36 0 50 0
29SEP27 16.50 C 0.00 0.00 0.00 0.72 -0.05 36 0 30 0
29SEP27 17.00 C 0.00 0.00 0.00 0.67 -0.02 37 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.59 -0.02 37 0 3 0
29SEP27 18.00 C 0.00 0.00 0.00 0.52 -0.01 37 0 13 0
29SEP27 18.50 C 0.00 0.00 0.00 0.46 -0.02 37 0 18 0
TOTAL CALL 2,509 30,129 -1,593
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 144 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 134 0 44 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 125 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 115 0 160 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 106 0 323 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 97 0 321 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 79 0 284 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 724 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1,312 0
29SEP26 12.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 1,758 0
29SEP26 12.50 P 0.16 0.16 0.16 0.16 0.00 34 1 441 -1
29SEP26 13.00 P 0.00 0.00 0.00 0.46 +0.01 30 0 686 0
29SEP26 13.50 P 0.00 0.00 0.00 0.93 +0.05 37 0 483 0
29SEP26 14.00 P 0.00 0.00 0.00 1.42 +0.06 0 0 516 0
29SEP26 14.50 P 0.00 0.00 0.00 1.92 +0.06 0 0 196 0
29SEP26 15.00 P 0.00 0.00 0.00 2.42 +0.06 0 0 89 -2
29SEP26 15.50 P 0.00 0.00 0.00 2.92 +0.03 0 0 241 0
29SEP26 16.00 P 0.00 0.00 0.00 3.42 +0.04 0 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 3.92 +0.04 0 0 60 0
29SEP26 17.00 P 4.45 4.45 4.45 4.46 +0.09 149 10 15 0
29SEP26 17.50 P 0.00 0.00 0.00 4.92 +0.04 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.42 +0.04 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.92 +0.04 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.42 +0.04 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.92 +0.04 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.42 +0.04 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.42 +0.05 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.42 +0.04 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 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 0.00 0.00 0.00 0.01 0.00 40 0 34 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 109 0
29OCT26 10.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 236 0
29OCT26 11.00 P 0.09 0.09 0.09 0.07 -0.01 36 6 555 -1
29OCT26 11.50 P 0.16 0.16 0.16 0.15 -0.01 35 22 311 -4
29OCT26 12.00 P 0.30 0.30 0.30 0.28 -0.03 35 40 1,611 +15
29OCT26 12.50 P 0.49 0.49 0.49 0.49 -0.02 35 2 244 0
29OCT26 13.00 P 0.00 0.00 0.00 0.77 0.00 35 0 568 0
29OCT26 13.50 P 0.00 0.00 0.00 1.12 +0.01 35 0 486 0
29OCT26 14.00 P 0.00 0.00 0.00 1.52 +0.02 35 0 253 0
29OCT26 14.50 P 0.00 0.00 0.00 1.96 +0.03 34 0 78 0
29OCT26 15.00 P 0.00 0.00 0.00 2.45 +0.06 38 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 2.94 +0.05 42 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 3.43 +0.05 43 0 6 0
29OCT26 16.50 P 0.00 0.00 0.00 3.92 +0.04 0 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 4.46 +0.08 61 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.93 +0.05 56 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.43 +0.05 60 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.92 +0.04 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.43 +0.05 68 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 35 0 3 0
27NOV26 9.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 14 0
27NOV26 9.75 P 0.00 0.00 0.00 0.03 -0.01 36 0 1 0
27NOV26 10.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 80 0
27NOV26 10.50 P 0.00 0.00 0.00 0.10 -0.01 37 0 50 0
27NOV26 11.00 P 0.00 0.00 0.00 0.18 -0.01 36 0 37 0
27NOV26 11.50 P 0.34 0.34 0.34 0.30 -0.02 36 5 282 -5
27NOV26 12.00 P 0.00 0.00 0.00 0.47 +0.01 36 0 129 0
27NOV26 12.50 P 0.00 0.00 0.00 0.68 -0.02 35 0 101 0
27NOV26 13.00 P 0.00 0.00 0.00 0.95 -0.02 35 0 378 0
27NOV26 13.50 P 0.00 0.00 0.00 1.28 -0.01 35 0 75 0
27NOV26 14.00 P 0.00 0.00 0.00 1.66 +0.01 36 0 133 0
27NOV26 14.50 P 0.00 0.00 0.00 2.07 +0.04 36 0 112 0
27NOV26 15.00 P 0.00 0.00 0.00 2.52 0.00 37 0 111 0
27NOV26 15.50 P 0.00 0.00 0.00 2.98 +0.02 38 0 60 0
27NOV26 16.00 P 0.00 0.00 0.00 3.45 +0.04 38 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 3.96 +0.07 43 0 15 0
27NOV26 17.00 P 4.43 4.43 4.43 4.46 +0.07 47 10 30 +10
27NOV26 17.50 P 0.00 0.00 0.00 4.93 +0.05 45 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 5.43 +0.05 48 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.93 +0.05 51 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 6.43 +0.05 54 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.02 0.00 37 0 43 0
30DEC26 9.00 P 0.00 0.00 0.00 0.03 0.00 37 0 186 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 0.00 36 0 148 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 0.00 37 0 19 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 -0.01 35 0 31 0
30DEC26 10.00 P 0.00 0.00 0.00 0.10 -0.01 36 0 71 0
30DEC26 10.50 P 0.00 0.00 0.00 0.17 -0.01 35 0 421 0
30DEC26 11.00 P 0.00 0.00 0.00 0.28 -0.01 36 0 3,145 0
30DEC26 11.50 P 0.42 0.42 0.42 0.42 -0.01 35 5 708 0
30DEC26 12.00 P 0.62 0.62 0.62 0.60 -0.01 35 1 722 -1
30DEC26 12.50 P 0.00 0.00 0.00 0.83 0.00 35 0 872 0
30DEC26 13.00 P 0.00 0.00 0.00 1.11 +0.01 35 0 752 0
30DEC26 13.50 P 0.00 0.00 0.00 1.41 0.00 35 0 670 0
30DEC26 14.00 P 0.00 0.00 0.00 1.78 +0.02 35 0 224 0
30DEC26 14.50 P 0.00 0.00 0.00 2.17 0.00 35 0 249 0
30DEC26 15.00 P 0.00 0.00 0.00 2.59 -0.01 36 0 109 0
30DEC26 15.50 P 0.00 0.00 0.00 3.03 +0.05 36 0 102 0
30DEC26 16.00 P 0.00 0.00 0.00 3.48 +0.05 36 0 46 0
30DEC26 16.50 P 0.00 0.00 0.00 3.98 +0.09 39 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 4.46 +0.07 40 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 4.93 +0.05 38 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 5.43 +0.05 41 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 5.93 +0.05 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.43 +0.05 46 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.93 +0.05 48 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.43 +0.05 51 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.44 +0.07 57 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.44 +0.06 62 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.06 -0.01 35 0 3 0
30MAR27 8.75 P 0.00 0.00 0.00 0.08 -0.01 35 0 209 0
30MAR27 9.00 P 0.00 0.00 0.00 0.11 0.00 36 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.13 -0.01 35 0 666 0
30MAR27 9.50 P 0.00 0.00 0.00 0.17 0.00 35 0 257 0
30MAR27 9.75 P 0.00 0.00 0.00 0.21 0.00 35 0 724 0
30MAR27 10.00 P 0.00 0.00 0.00 0.26 0.00 35 0 301 0
30MAR27 10.50 P 0.00 0.00 0.00 0.38 0.00 35 0 245 0
30MAR27 11.00 P 0.00 0.00 0.00 0.52 -0.01 35 0 164 0
30MAR27 11.50 P 0.00 0.00 0.00 0.67 -0.02 34 0 151 0
30MAR27 12.00 P 0.00 0.00 0.00 0.87 -0.03 34 0 194 0
30MAR27 12.50 P 0.00 0.00 0.00 1.13 +0.01 35 0 701 0
30MAR27 13.00 P 0.00 0.00 0.00 1.40 +0.01 34 0 244 0
30MAR27 13.50 P 0.00 0.00 0.00 1.71 +0.02 35 0 256 0
30MAR27 14.00 P 0.00 0.00 0.00 2.03 0.00 34 0 137 0
30MAR27 14.50 P 0.00 0.00 0.00 2.41 +0.04 35 0 205 0
30MAR27 15.00 P 0.00 0.00 0.00 2.78 +0.03 34 0 120 0
30MAR27 15.50 P 0.00 0.00 0.00 3.19 +0.05 35 0 106 0
30MAR27 16.00 P 0.00 0.00 0.00 3.61 +0.05 35 0 70 0
30MAR27 16.50 P 0.00 0.00 0.00 4.05 +0.06 35 0 21 0
30MAR27 17.00 P 0.00 0.00 0.00 4.50 +0.07 35 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 4.98 +0.09 35 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 5.44 +0.06 34 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 5.94 +0.06 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.43 +0.05 37 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 6.93 +0.05 39 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.43 +0.05 41 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 8.44 +0.07 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.44 +0.05 49 0 0 0
29JUN27 8.75 P 0.24 0.24 0.24 0.19 0.00 35 1 142 +1
29JUN27 9.00 P 0.00 0.00 0.00 0.22 -0.01 35 0 109 0
29JUN27 9.25 P 0.00 0.00 0.00 0.27 -0.01 35 0 90 0
29JUN27 9.50 P 0.00 0.00 0.00 0.33 0.00 35 0 106 0
29JUN27 9.75 P 0.00 0.00 0.00 0.38 -0.01 35 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.45 -0.01 35 0 43 0
29JUN27 10.50 P 0.00 0.00 0.00 0.60 -0.01 35 0 304 0
29JUN27 11.00 P 0.00 0.00 0.00 0.76 0.00 35 0 176 0
29JUN27 11.50 P 0.00 0.00 0.00 0.94 0.00 34 0 106 0
29JUN27 12.00 P 0.00 0.00 0.00 1.17 +0.01 34 0 149 0
29JUN27 12.50 P 0.00 0.00 0.00 1.41 0.00 34 0 344 0
29JUN27 13.00 P 0.00 0.00 0.00 1.68 0.00 33 0 209 0
29JUN27 13.50 P 0.00 0.00 0.00 1.98 +0.01 33 0 91 0
29JUN27 14.00 P 0.00 0.00 0.00 2.30 +0.02 33 0 110 0
29JUN27 14.50 P 0.00 0.00 0.00 2.65 +0.03 33 0 16 0
29JUN27 15.00 P 0.00 0.00 0.00 3.01 +0.04 33 0 10 0
29JUN27 15.50 P 0.00 0.00 0.00 3.40 +0.05 33 0 56 0
29JUN27 16.00 P 0.00 0.00 0.00 3.79 +0.05 33 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 4.20 +0.05 33 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.63 +0.05 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.07 +0.07 33 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.51 +0.05 32 0 34 0
29JUN27 18.50 P 0.00 0.00 0.00 5.98 +0.08 33 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.45 +0.07 33 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.96 +0.05 35 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.43 +0.05 34 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.44 +0.07 39 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.33 +0.01 37 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.38 0.00 37 0 111 0
29SEP27 9.25 P 0.00 0.00 0.00 0.45 +0.01 37 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.52 +0.01 37 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.59 +0.01 37 0 65 0
29SEP27 10.00 P 0.00 0.00 0.00 0.67 +0.01 37 0 239 0
29SEP27 10.50 P 0.00 0.00 0.00 0.84 +0.01 37 0 281 0
29SEP27 11.00 P 0.00 0.00 0.00 1.04 +0.04 37 0 273 0
29SEP27 11.50 P 0.00 0.00 0.00 1.27 +0.03 37 0 36 0
29SEP27 12.00 P 0.00 0.00 0.00 1.50 +0.02 37 0 40 0
29SEP27 12.50 P 0.00 0.00 0.00 1.76 +0.02 37 0 87 0
29SEP27 13.00 P 0.00 0.00 0.00 2.05 +0.02 37 0 45 0
29SEP27 13.50 P 0.00 0.00 0.00 2.34 +0.02 37 0 60 0
29SEP27 14.00 P 0.00 0.00 0.00 2.63 0.00 36 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 2.99 +0.03 36 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 3.34 +0.03 36 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 3.71 +0.03 36 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 4.10 +0.02 36 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.49 +0.03 36 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.89 +0.04 36 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.31 +0.06 36 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.73 +0.05 36 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.15 +0.05 35 0 0 0
TOTAL PUT 103 31,412 +12
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COS - COSCO SHIP HOLD CLOSING PRICE HK$ 16.570
29SEP26 8.75 C 0.00 0.00 0.00 7.82 +0.27 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.57 +0.27 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.32 +0.27 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.07 +0.27 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.82 +0.27 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.57 +0.27 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.07 +0.27 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.57 +0.27 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.07 +0.27 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.57 +0.26 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.08 +0.27 101 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.58 +0.27 87 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.08 +0.27 75 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.58 +0.27 62 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.08 +0.27 51 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.58 +0.27 39 0 25 0
29SEP26 15.50 C 0.00 0.00 0.00 1.08 +0.24 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.63 +0.20 31 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.29 +0.11 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.09 +0.03 31 0 198 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 0.00 31 0 143 0
29SEP26 18.00 C 0.02 0.02 0.02 0.01 0.00 38 1 388 -1
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 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 67 0 105 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 75 0 129 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 92 0 10 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 7.35 +0.27 71 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 7.10 +0.27 66 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 6.85 +0.27 61 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.65 +0.32 91 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.10 +0.27 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.60 +0.27 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.16 +0.33 70 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.60 +0.26 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.08 +0.25 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.72 +0.38 59 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.09 +0.24 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.61 +0.24 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.15 +0.23 28 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.71 +0.21 29 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.30 +0.18 29 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.95 +0.17 29 0 0 0
29OCT26 16.50 C 0.58 0.58 0.58 0.68 +0.14 30 15 38 +15
29OCT26 17.00 C 0.41 0.41 0.41 0.45 +0.08 30 45 110 +35
29OCT26 17.50 C 0.29 0.29 0.29 0.29 +0.05 30 1 45 +1
29OCT26 18.00 C 0.19 0.19 0.19 0.17 +0.03 29 1 448 +1
29OCT26 18.50 C 0.00 0.00 0.00 0.10 +0.02 30 0 58 0
29OCT26 19.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 58 0
29OCT26 19.50 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.02 0.00 31 0 21 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 106 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 6.10 +0.22 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.60 +0.21 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.16 +0.27 46 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.63 +0.22 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.15 +0.23 33 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.72 +0.28 40 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.18 +0.25 30 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.73 +0.24 31 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.28 +0.21 30 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.90 +0.21 31 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.55 +0.20 31 0 43 0
27NOV26 16.00 C 0.00 0.00 0.00 1.25 +0.21 32 0 43 0
27NOV26 16.50 C 0.00 0.00 0.00 0.97 +0.17 32 0 30 0
27NOV26 17.00 C 0.00 0.00 0.00 0.74 +0.15 32 0 42 0
27NOV26 17.50 C 0.00 0.00 0.00 0.55 +0.10 32 0 11 0
27NOV26 18.00 C 0.38 0.38 0.38 0.40 +0.08 31 1 113 0
27NOV26 18.50 C 0.00 0.00 0.00 0.29 +0.06 32 0 126 0
27NOV26 19.00 C 0.21 0.21 0.21 0.20 +0.04 31 20 141 +20
27NOV26 19.50 C 0.17 0.17 0.17 0.14 +0.03 31 20 86 +20
27NOV26 20.00 C 0.13 0.16 0.13 0.09 +0.02 31 73 145 +73
27NOV26 21.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 60 0
27NOV26 22.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.37 +0.22 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 7.12 +0.22 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.88 +0.22 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.65 +0.22 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.15 +0.20 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.67 +0.20 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.19 +0.19 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.70 +0.20 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.22 +0.19 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.75 +0.18 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.35 +0.23 35 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 2.85 +0.18 31 0 2 0
30DEC26 14.50 C 0.00 0.00 0.00 2.45 +0.23 31 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 2.07 +0.27 31 0 259 0
30DEC26 15.50 C 0.00 0.00 0.00 1.76 +0.22 32 0 52 0
30DEC26 16.00 C 0.00 0.00 0.00 1.45 +0.20 31 0 233 0
30DEC26 16.50 C 0.00 0.00 0.00 1.18 +0.18 31 0 146 0
30DEC26 17.00 C 0.00 0.00 0.00 0.94 +0.13 31 0 143 0
30DEC26 17.50 C 0.77 0.77 0.77 0.76 +0.12 31 1 128 0
30DEC26 18.00 C 0.63 0.63 0.63 0.60 +0.11 31 1 122 +1
30DEC26 18.50 C 0.00 0.00 0.00 0.46 +0.08 31 0 63 0
30DEC26 19.00 C 0.00 0.00 0.00 0.35 +0.07 31 0 62 0
30DEC26 19.50 C 0.00 0.00 0.00 0.27 +0.06 31 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.20 +0.04 31 0 56 0
30DEC26 21.00 C 0.00 0.00 0.00 0.11 +0.03 31 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 +0.02 31 0 8 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 7.60 +0.37 55 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 7.33 +0.31 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.11 +0.29 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.88 +0.28 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.35 +0.23 43 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.87 +0.24 41 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.40 +0.22 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.86 +0.14 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.48 +0.22 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.06 +0.23 35 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.60 +0.19 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.21 +0.19 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.83 +0.17 31 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 2.48 +0.22 31 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 2.13 +0.17 30 0 17 0
30MAR27 16.00 C 0.00 0.00 0.00 1.85 +0.16 30 0 31 0
30MAR27 16.50 C 0.00 0.00 0.00 1.59 +0.14 30 0 107 0
30MAR27 17.00 C 0.00 0.00 0.00 1.38 +0.11 30 0 117 0
30MAR27 17.50 C 0.00 0.00 0.00 1.20 +0.12 31 0 505 0
30MAR27 18.00 C 0.00 0.00 0.00 1.01 +0.10 31 0 521 0
30MAR27 18.50 C 0.00 0.00 0.00 0.85 +0.09 30 0 35 0
30MAR27 19.00 C 0.00 0.00 0.00 0.71 +0.08 30 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 0.60 +0.07 31 0 25 0
30MAR27 20.00 C 0.00 0.00 0.00 0.49 +0.06 30 0 192 0
30MAR27 21.00 C 0.00 0.00 0.00 0.34 +0.05 30 0 28 0
30MAR27 22.00 C 0.00 0.00 0.00 0.22 +0.03 30 0 37 0
30MAR27 23.00 C 0.00 0.00 0.00 0.15 +0.02 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.10 +0.02 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 7.74 +0.49 56 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 7.49 +0.47 54 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 7.24 +0.42 51 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.99 +0.34 49 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.51 +0.30 46 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.99 +0.25 41 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.53 +0.24 39 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.10 +0.26 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.66 +0.25 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.23 +0.23 35 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.81 +0.21 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.44 +0.20 33 0 6 0
29JUN27 14.50 C 0.00 0.00 0.00 3.09 +0.19 33 0 10 0
29JUN27 15.00 C 0.00 0.00 0.00 2.77 +0.19 33 0 32 0
29JUN27 15.50 C 0.00 0.00 0.00 2.46 +0.24 32 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 2.19 +0.23 32 0 24 0
29JUN27 16.50 C 0.00 0.00 0.00 1.94 +0.22 32 0 27 0
29JUN27 17.00 C 0.00 0.00 0.00 1.70 +0.19 32 0 7 0
29JUN27 17.50 C 0.00 0.00 0.00 1.49 +0.13 32 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 1.31 +0.12 32 0 7 0
29JUN27 18.50 C 0.00 0.00 0.00 1.14 +0.11 32 0 16 0
29JUN27 19.00 C 0.00 0.00 0.00 0.99 +0.10 32 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 0.86 +0.09 31 0 36 0
29JUN27 20.00 C 0.00 0.00 0.00 0.74 +0.08 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.55 +0.06 31 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.41 +0.05 31 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 0.30 +0.04 31 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 0.22 +0.03 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.16 +0.02 31 0 1 0
29SEP27 11.50 C 0.00 0.00 0.00 5.59 +0.30 38 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 5.17 +0.33 37 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.77 +0.29 36 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.28 +0.18 33 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.91 +0.16 33 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 3.57 +0.16 33 0 8 0
29SEP27 14.50 C 0.00 0.00 0.00 3.25 +0.16 33 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.96 +0.20 33 0 4 0
29SEP27 15.50 C 0.00 0.00 0.00 2.72 +0.23 33 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.46 +0.21 33 0 1 0
29SEP27 16.50 C 0.00 0.00 0.00 2.23 +0.20 33 0 3 0
29SEP27 17.00 C 0.00 0.00 0.00 2.01 +0.16 33 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 1.81 +0.15 33 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.62 +0.14 33 0 1 0
29SEP27 18.50 C 0.00 0.00 0.00 1.46 +0.13 33 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.31 +0.12 33 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.16 +0.10 33 0 1 0
29SEP27 20.00 C 0.00 0.00 0.00 1.05 +0.10 33 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.83 +0.08 33 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.66 +0.07 32 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.53 +0.06 32 0 3 0
29SEP27 24.00 C 0.00 0.00 0.00 0.41 +0.04 32 0 3 0
TOTAL CALL 179 6,138 +165
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 232 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 222 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 204 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 195 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 187 0 636 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 171 0 93 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 155 0 117 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 140 0 187 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 125 0 202 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 111 0 109 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 97 0 253 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 84 0 242 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 71 0 328 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 58 0 293 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 257 0
29SEP26 15.50 P 0.04 0.04 0.04 0.01 -0.03 32 150 269 -149
29SEP26 16.00 P 0.08 0.12 0.08 0.05 -0.09 30 30 907 -28
29SEP26 16.50 P 0.35 0.35 0.35 0.20 -0.19 30 3 231 -3
29SEP26 17.00 P 0.00 0.00 0.00 0.51 -0.24 30 0 35 0
29SEP26 17.50 P 0.00 0.00 0.00 0.94 -0.27 29 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 1.43 -0.27 0 0 10 0
29SEP26 18.50 P 0.00 0.00 0.00 1.93 -0.27 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.43 -0.27 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.97 -0.27 88 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.44 -0.30 80 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.44 -0.31 97 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.44 -0.30 113 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.44 -0.30 128 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.44 -0.31 142 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.46 -0.29 176 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 46 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 75 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 21 0
29OCT26 14.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 76 0
29OCT26 14.50 P 0.00 0.00 0.00 0.05 -0.03 30 0 39 0
29OCT26 15.00 P 0.00 0.00 0.00 0.10 -0.06 29 0 102 0
29OCT26 15.50 P 0.00 0.00 0.00 0.20 -0.07 30 0 93 0
29OCT26 16.00 P 0.40 0.40 0.31 0.33 -0.12 29 225 611 +200
29OCT26 16.50 P 0.00 0.00 0.00 0.53 -0.20 28 0 90 0
29OCT26 17.00 P 0.00 0.00 0.00 0.80 -0.22 28 0 271 0
29OCT26 17.50 P 0.00 0.00 0.00 1.17 -0.22 29 0 51 0
29OCT26 18.00 P 0.00 0.00 0.00 1.56 -0.24 29 0 33 0
29OCT26 18.50 P 0.00 0.00 0.00 1.99 -0.25 29 0 12 0
29OCT26 19.00 P 0.00 0.00 0.00 2.45 -0.26 29 0 10 0
29OCT26 19.50 P 0.00 0.00 0.00 2.97 -0.28 36 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 3.50 -0.24 44 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.50 -0.28 53 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.50 -0.28 60 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.50 -0.28 68 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.50 -0.28 75 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.50 -0.28 81 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
27NOV26 13.50 P 0.10 0.10 0.10 0.05 -0.02 31 1 221 +1
27NOV26 14.00 P 0.00 0.00 0.00 0.09 -0.02 31 0 181 0
27NOV26 14.50 P 0.00 0.00 0.00 0.16 -0.04 31 0 79 0
27NOV26 15.00 P 0.00 0.00 0.00 0.26 -0.06 31 0 128 0
27NOV26 15.50 P 0.00 0.00 0.00 0.39 -0.08 31 0 434 0
27NOV26 16.00 P 0.00 0.00 0.00 0.55 -0.12 30 0 346 0
27NOV26 16.50 P 0.00 0.00 0.00 0.77 -0.16 30 0 36 0
27NOV26 17.00 P 0.00 0.00 0.00 1.05 -0.18 30 0 90 0
27NOV26 17.50 P 0.00 0.00 0.00 1.38 -0.18 31 0 23 0
27NOV26 18.00 P 0.00 0.00 0.00 1.74 -0.20 31 0 21 0
27NOV26 18.50 P 0.00 0.00 0.00 2.13 -0.22 31 0 14 0
27NOV26 19.00 P 0.00 0.00 0.00 2.63 -0.18 35 0 17 0
27NOV26 19.50 P 0.00 0.00 0.00 3.09 -0.17 37 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 3.55 -0.21 38 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.50 -0.28 41 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.50 -0.28 47 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.50 -0.28 52 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.50 -0.28 57 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.50 -0.28 62 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 25 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 0.00 32 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.07 -0.01 32 0 307 0
30DEC26 13.50 P 0.00 0.00 0.00 0.11 -0.02 31 0 213 0
30DEC26 14.00 P 0.00 0.00 0.00 0.17 -0.04 31 0 221 0
30DEC26 14.50 P 0.00 0.00 0.00 0.27 -0.04 31 0 252 0
30DEC26 15.00 P 0.00 0.00 0.00 0.38 -0.08 31 0 489 0
30DEC26 15.50 P 0.59 0.59 0.59 0.52 -0.12 30 3 237 +3
30DEC26 16.00 P 0.00 0.00 0.00 0.71 -0.12 30 0 115 0
30DEC26 16.50 P 0.00 0.00 0.00 0.95 -0.14 30 0 355 0
30DEC26 17.00 P 0.00 0.00 0.00 1.21 -0.18 30 0 31 0
30DEC26 17.50 P 0.00 0.00 0.00 1.53 -0.17 30 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 1.89 -0.17 31 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 2.26 -0.19 31 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 2.71 -0.19 33 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 3.14 -0.19 33 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 3.59 -0.20 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.52 -0.26 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.50 -0.28 40 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.50 -0.28 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.51 -0.27 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.50 -0.28 53 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 22 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.02 0.00 31 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.09 -0.01 31 0 81 0
30MAR27 12.50 P 0.00 0.00 0.00 0.13 -0.02 30 0 28 0
30MAR27 13.00 P 0.00 0.00 0.00 0.19 -0.03 30 0 189 0
30MAR27 13.50 P 0.00 0.00 0.00 0.28 -0.04 30 0 212 0
30MAR27 14.00 P 0.00 0.00 0.00 0.38 -0.06 30 0 282 0
30MAR27 14.50 P 0.00 0.00 0.00 0.51 -0.08 30 0 179 0
30MAR27 15.00 P 0.00 0.00 0.00 0.68 -0.08 31 0 75 0
30MAR27 15.50 P 0.00 0.00 0.00 0.87 -0.08 31 0 122 0
30MAR27 16.00 P 0.00 0.00 0.00 1.08 -0.12 31 0 69 0
30MAR27 16.50 P 0.00 0.00 0.00 1.27 -0.15 30 0 100 0
30MAR27 17.00 P 0.00 0.00 0.00 1.55 -0.16 30 0 105 0
30MAR27 17.50 P 0.00 0.00 0.00 1.85 -0.19 30 0 500 0
30MAR27 18.00 P 0.00 0.00 0.00 2.24 -0.15 31 0 500 0
30MAR27 18.50 P 0.00 0.00 0.00 2.60 -0.15 32 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 2.98 -0.15 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.38 -0.16 32 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 3.81 -0.15 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.67 -0.15 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.56 -0.22 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.50 -0.28 35 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.51 -0.27 39 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.50 -0.28 41 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.02 -0.01 31 0 1 0
29JUN27 9.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.04 -0.01 31 0 46 0
29JUN27 10.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.08 -0.01 31 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.12 -0.02 31 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.17 -0.03 31 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.25 -0.02 31 0 25 0
29JUN27 12.50 P 0.00 0.00 0.00 0.34 -0.03 31 0 30 0
29JUN27 13.00 P 0.00 0.00 0.00 0.43 -0.04 31 0 8 0
29JUN27 13.50 P 0.00 0.00 0.00 0.54 -0.06 30 0 23 0
29JUN27 14.00 P 0.00 0.00 0.00 0.69 -0.07 30 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 0.86 -0.08 30 0 98 0
29JUN27 15.00 P 0.00 0.00 0.00 1.05 -0.09 30 0 5 0
29JUN27 15.50 P 0.00 0.00 0.00 1.27 -0.10 30 0 35 0
29JUN27 16.00 P 0.00 0.00 0.00 1.50 -0.12 30 0 6 0
29JUN27 16.50 P 0.00 0.00 0.00 1.76 -0.12 30 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.04 -0.14 30 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 2.34 -0.14 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.65 -0.16 29 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.00 -0.15 29 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 3.36 -0.16 29 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.75 -0.14 30 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.14 -0.15 30 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.97 -0.16 30 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.81 -0.18 29 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.69 -0.17 29 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.59 -0.19 28 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.50 -0.28 25 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.31 -0.02 33 0 11 0
29SEP27 12.00 P 0.00 0.00 0.00 0.41 -0.03 33 0 1 0
29SEP27 12.50 P 0.00 0.00 0.00 0.52 -0.03 32 0 5 0
29SEP27 13.00 P 0.00 0.00 0.00 0.62 -0.05 32 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.77 -0.05 32 0 1 0
29SEP27 14.00 P 0.00 0.00 0.00 0.93 -0.06 32 0 4 0
29SEP27 14.50 P 0.00 0.00 0.00 1.12 -0.08 32 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.32 -0.08 31 0 2 0
29SEP27 15.50 P 0.00 0.00 0.00 1.55 -0.09 31 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.78 -0.11 31 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.05 -0.12 31 0 1 0
29SEP27 17.00 P 0.00 0.00 0.00 2.33 -0.14 31 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.63 -0.15 31 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.94 -0.18 31 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.32 -0.15 31 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.70 -0.14 32 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.08 -0.13 32 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.46 -0.13 32 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.28 -0.12 33 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.10 -0.14 33 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.94 -0.16 32 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.81 -0.17 32 0 0 0
TOTAL PUT 412 14,972 +24
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$ 14.390
29SEP26 8.00 C 0.00 0.00 0.00 6.40 +0.05 207 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.15 +0.05 197 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.90 +0.05 187 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.65 +0.03 177 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.39 +0.02 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.15 +0.05 158 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.89 +0.04 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.65 +0.05 141 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.40 +0.05 132 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.89 +0.03 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.40 +0.05 100 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.89 +0.03 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.39 +0.03 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.90 +0.04 55 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.40 +0.04 41 0 1 0
29SEP26 13.50 C 0.00 0.00 0.00 0.90 +0.04 28 0 109 0
29SEP26 14.00 C 0.00 0.00 0.00 0.43 +0.02 24 0 257 0
29SEP26 14.50 C 0.10 0.11 0.10 0.12 0.00 24 391 2,040 -116
29SEP26 15.00 C 0.02 0.02 0.02 0.02 0.00 26 300 952 +300
29SEP26 15.50 C 0.01 0.01 0.01 0.01 0.00 35 140 735 -64
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 696 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 69 0 143 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 80 0 124 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 89 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 5.15 0.00 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.90 +0.02 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.65 0.00 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.40 0.00 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.90 0.00 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.41 +0.01 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.91 0.00 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.43 +0.04 27 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.93 +0.03 20 0 31 0
29OCT26 13.00 C 0.00 0.00 0.00 1.46 +0.03 23 0 4 0
29OCT26 13.50 C 0.00 0.00 0.00 1.03 +0.02 23 0 332 0
29OCT26 14.00 C 0.00 0.00 0.00 0.66 -0.01 23 0 359 0
29OCT26 14.50 C 0.00 0.00 0.00 0.40 +0.01 24 0 344 0
29OCT26 15.00 C 0.00 0.00 0.00 0.21 0.00 24 0 919 0
29OCT26 15.50 C 0.00 0.00 0.00 0.10 0.00 24 0 59 0
29OCT26 16.00 C 0.06 0.06 0.06 0.04 -0.01 23 120 1,695 +115
29OCT26 16.50 C 0.00 0.00 0.00 0.02 0.00 24 0 120 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 37 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.68 +0.01 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.43 0.00 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.94 +0.01 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.44 0.00 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.95 -0.01 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.47 0.00 24 0 12 0
27NOV26 12.50 C 0.00 0.00 0.00 2.01 +0.04 25 0 15 0
27NOV26 13.00 C 0.00 0.00 0.00 1.57 +0.03 24 0 30 0
27NOV26 13.50 C 0.00 0.00 0.00 1.21 +0.04 26 0 66 0
27NOV26 14.00 C 0.00 0.00 0.00 0.87 +0.03 25 0 35 0
27NOV26 14.50 C 0.00 0.00 0.00 0.59 +0.01 25 0 78 0
27NOV26 15.00 C 0.00 0.00 0.00 0.39 0.00 25 0 148 0
27NOV26 15.50 C 0.00 0.00 0.00 0.25 +0.01 25 0 55 0
27NOV26 16.00 C 0.00 0.00 0.00 0.15 +0.01 25 0 180 0
27NOV26 16.50 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.05 0.00 25 0 75 0
27NOV26 17.50 C 0.00 0.00 0.00 0.03 0.00 26 0 30 0
27NOV26 18.00 C 0.00 0.00 0.00 0.02 0.00 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 6.21 +0.04 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.96 +0.03 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.71 +0.01 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.46 +0.04 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.19 -0.03 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.94 -0.04 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.70 -0.03 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.45 -0.04 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.96 +0.02 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.49 0.00 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.01 0.00 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.54 0.00 25 0 15 0
30DEC26 12.50 C 0.00 0.00 0.00 2.12 +0.05 26 0 203 0
30DEC26 13.00 C 0.00 0.00 0.00 1.69 +0.03 25 0 159 0
30DEC26 13.50 C 0.00 0.00 0.00 1.35 +0.05 26 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 1.02 +0.02 25 0 278 0
30DEC26 14.50 C 0.72 0.72 0.72 0.77 +0.01 25 25 260 +25
30DEC26 15.00 C 0.00 0.00 0.00 0.56 +0.02 25 0 1,053 0
30DEC26 15.50 C 0.00 0.00 0.00 0.39 +0.01 25 0 10 0
30DEC26 16.00 C 0.00 0.00 0.00 0.27 +0.01 25 0 50 0
30DEC26 16.50 C 0.00 0.00 0.00 0.18 +0.01 25 0 23 0
30DEC26 17.00 C 0.00 0.00 0.00 0.12 +0.01 25 0 16 0
30DEC26 17.50 C 0.00 0.00 0.00 0.07 0.00 25 0 80 0
30DEC26 18.00 C 0.00 0.00 0.00 0.05 0.00 26 0 80 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 0.00 26 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 0.02 +0.01 26 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 6.27 +0.04 30 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 6.02 +0.04 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.78 +0.04 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.53 +0.04 24 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.29 +0.04 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.04 +0.03 24 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.80 +0.04 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.58 0.00 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.10 0.00 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.63 -0.01 26 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 3.18 0.00 26 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 2.75 0.00 25 0 15 0
30MAR27 12.50 C 0.00 0.00 0.00 2.37 +0.03 26 0 15 0
30MAR27 13.00 C 0.00 0.00 0.00 2.01 +0.03 26 0 2,063 0
30MAR27 13.50 C 0.00 0.00 0.00 1.68 +0.02 26 0 231 0
30MAR27 14.00 C 0.00 0.00 0.00 1.37 +0.02 25 0 197 0
30MAR27 14.50 C 1.09 1.09 1.09 1.12 +0.02 26 25 188 0
30MAR27 15.00 C 0.88 0.88 0.88 0.91 +0.02 26 25 1,176 0
30MAR27 15.50 C 0.00 0.00 0.00 0.73 +0.01 26 0 71 0
30MAR27 16.00 C 0.00 0.00 0.00 0.59 +0.02 26 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.47 +0.01 26 0 35 0
30MAR27 17.00 C 0.00 0.00 0.00 0.36 0.00 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.28 +0.01 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.21 0.00 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.16 0.00 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 6.02 +0.04 19 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.78 +0.04 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.53 +0.04 25 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.29 +0.04 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.04 -0.05 24 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.83 +0.07 31 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.59 +0.01 30 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.12 +0.02 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.66 +0.02 28 0 2 0
29JUN27 11.50 C 0.00 0.00 0.00 3.22 +0.01 27 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 2.79 0.00 26 0 56 0
29JUN27 12.50 C 0.00 0.00 0.00 2.40 +0.04 26 0 229 0
29JUN27 13.00 C 0.00 0.00 0.00 2.05 +0.04 26 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 1.74 +0.04 26 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 1.46 +0.04 26 0 130 0
29JUN27 14.50 C 0.00 0.00 0.00 1.22 +0.02 26 0 126 0
29JUN27 15.00 C 0.00 0.00 0.00 1.01 +0.04 26 0 118 0
29JUN27 15.50 C 0.00 0.00 0.00 0.85 +0.03 27 0 120 0
29JUN27 16.00 C 0.00 0.00 0.00 0.70 +0.03 27 0 75 0
29JUN27 16.50 C 0.00 0.00 0.00 0.57 +0.03 27 0 82 0
29JUN27 17.00 C 0.00 0.00 0.00 0.46 +0.03 26 0 35 0
29JUN27 17.50 C 0.00 0.00 0.00 0.37 +0.02 27 0 69 0
29JUN27 18.00 C 0.00 0.00 0.00 0.30 +0.02 26 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 0.24 +0.02 26 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.19 +0.02 26 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.83 +0.06 29 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 4.59 +0.01 28 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.12 +0.02 26 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.68 +0.04 26 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.26 +0.03 26 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.81 -0.06 24 0 6 0
29SEP27 12.50 C 0.00 0.00 0.00 2.52 +0.03 26 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.19 +0.05 26 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.89 +0.01 26 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.63 +0.01 26 0 50 0
29SEP27 14.50 C 0.00 0.00 0.00 1.40 +0.01 26 0 24 0
29SEP27 15.00 C 0.00 0.00 0.00 1.19 +0.02 26 0 25 0
29SEP27 15.50 C 0.00 0.00 0.00 1.02 +0.02 26 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.88 +0.01 26 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.77 +0.01 27 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.65 +0.01 27 0 29 0
29SEP27 17.50 C 0.00 0.00 0.00 0.55 +0.01 27 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.46 +0.01 27 0 100 0
29SEP27 18.50 C 0.00 0.00 0.00 0.39 +0.01 27 0 100 0
29SEP27 19.00 C 0.00 0.00 0.00 0.32 0.00 26 0 0 0
TOTAL CALL 1,026 17,778 +260
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 218 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 208 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 188 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 179 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 169 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 160 0 71 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 151 0 32 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 142 0 2,305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 125 0 110 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 108 0 310 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 93 0 150 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 77 0 365 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 644 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 561 0
29SEP26 13.50 P 0.01 0.01 0.01 0.01 0.00 32 12 1,086 -2
29SEP26 14.00 P 0.06 0.06 0.04 0.03 -0.02 23 182 601 +147
29SEP26 14.50 P 0.00 0.00 0.00 0.22 -0.04 24 0 205 0
29SEP26 15.00 P 0.00 0.00 0.00 0.62 -0.04 24 0 145 0
29SEP26 15.50 P 0.00 0.00 0.00 1.11 -0.04 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.61 -0.04 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.11 -0.04 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.61 -0.04 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.11 -0.06 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.61 -0.05 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.11 -0.05 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.61 -0.06 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.11 -0.06 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 7 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 105 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 431 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 381 0
29OCT26 13.00 P 0.06 0.06 0.06 0.04 -0.01 24 4 407 0
29OCT26 13.50 P 0.11 0.12 0.11 0.10 -0.01 23 8 379 -5
29OCT26 14.00 P 0.00 0.00 0.00 0.24 -0.02 23 0 292 0
29OCT26 14.50 P 0.00 0.00 0.00 0.44 -0.05 22 0 214 0
29OCT26 15.00 P 0.00 0.00 0.00 0.78 -0.05 23 0 360 0
29OCT26 15.50 P 0.00 0.00 0.00 1.17 -0.05 23 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 1.62 -0.05 22 0 7 0
29OCT26 16.50 P 0.00 0.00 0.00 2.11 -0.04 0 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 2.63 -0.02 34 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.13 -0.04 39 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.63 -0.03 43 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.13 -0.03 47 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.63 -0.04 51 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.13 -0.04 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 40 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 26 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.03 0.00 27 0 25 0
27NOV26 12.50 P 0.00 0.00 0.00 0.06 0.00 25 0 22 0
27NOV26 13.00 P 0.00 0.00 0.00 0.12 -0.01 25 0 88 0
27NOV26 13.50 P 0.00 0.00 0.00 0.23 -0.01 25 0 159 0
27NOV26 14.00 P 0.40 0.40 0.40 0.39 -0.03 24 30 28 -27
27NOV26 14.50 P 0.00 0.00 0.00 0.62 -0.04 24 0 212 0
27NOV26 15.00 P 1.00 1.00 1.00 0.92 -0.05 24 17 295 0
27NOV26 15.50 P 0.00 0.00 0.00 1.28 -0.04 24 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 1.69 -0.04 24 0 15 0
27NOV26 16.50 P 0.00 0.00 0.00 2.14 -0.04 24 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 2.64 -0.01 28 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.13 -0.04 31 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.63 -0.03 34 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.13 -0.03 37 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.63 -0.04 41 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.13 -0.04 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 41 0 98 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 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 29 0 453 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 0.03 0.00 26 0 246 0
30DEC26 12.00 P 0.00 0.00 0.00 0.06 0.00 25 0 317 0
30DEC26 12.50 P 0.00 0.00 0.00 0.12 0.00 25 0 463 0
30DEC26 13.00 P 0.00 0.00 0.00 0.20 -0.01 25 0 147 0
30DEC26 13.50 P 0.00 0.00 0.00 0.33 -0.01 25 0 432 0
30DEC26 14.00 P 0.49 0.49 0.49 0.50 -0.02 24 15 222 +15
30DEC26 14.50 P 0.00 0.00 0.00 0.74 -0.03 24 0 139 0
30DEC26 15.00 P 0.00 0.00 0.00 1.03 -0.04 24 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 1.39 -0.03 25 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 1.77 -0.04 25 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.19 -0.04 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.68 0.00 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.14 -0.03 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.63 -0.03 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.13 -0.03 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.63 -0.04 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.14 -0.03 39 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 30 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 0.00 25 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.02 0.00 26 0 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.04 0.00 26 0 106 0
30MAR27 11.00 P 0.00 0.00 0.00 0.07 -0.01 26 0 138 0
30MAR27 11.50 P 0.00 0.00 0.00 0.12 -0.01 26 0 200 0
30MAR27 12.00 P 0.00 0.00 0.00 0.20 -0.01 26 0 165 0
30MAR27 12.50 P 0.00 0.00 0.00 0.30 -0.01 26 0 230 0
30MAR27 13.00 P 0.00 0.00 0.00 0.43 -0.02 26 0 315 0
30MAR27 13.50 P 0.00 0.00 0.00 0.60 -0.02 26 0 1,056 0
30MAR27 14.00 P 0.00 0.00 0.00 0.81 -0.03 26 0 163 0
30MAR27 14.50 P 0.00 0.00 0.00 1.07 -0.02 27 0 75 0
30MAR27 15.00 P 0.00 0.00 0.00 1.36 -0.03 27 0 92 0
30MAR27 15.50 P 0.00 0.00 0.00 1.64 -0.03 26 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 2.00 -0.03 26 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 2.38 -0.03 26 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.87 -0.03 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.31 -0.01 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.77 +0.01 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.23 +0.02 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.69 +0.02 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.14 -0.03 31 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 0.00 24 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.02 0.00 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 0.00 27 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 0.09 +0.01 27 0 55 0
29JUN27 10.50 P 0.00 0.00 0.00 0.14 +0.01 27 0 93 0
29JUN27 11.00 P 0.00 0.00 0.00 0.21 +0.01 26 0 167 0
29JUN27 11.50 P 0.00 0.00 0.00 0.31 +0.01 26 0 461 0
29JUN27 12.00 P 0.00 0.00 0.00 0.41 -0.01 26 0 120 0
29JUN27 12.50 P 0.57 0.57 0.57 0.56 -0.01 26 15 79 +15
29JUN27 13.00 P 0.00 0.00 0.00 0.74 -0.02 26 0 37 0
29JUN27 13.50 P 0.98 0.98 0.98 0.98 0.00 26 1 68 -1
29JUN27 14.00 P 0.00 0.00 0.00 1.24 +0.02 26 0 24 0
29JUN27 14.50 P 0.00 0.00 0.00 1.50 0.00 26 0 30 0
29JUN27 15.00 P 0.00 0.00 0.00 1.82 0.00 26 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 2.15 0.00 26 0 8 0
29JUN27 16.00 P 0.00 0.00 0.00 2.51 -0.04 26 0 7 0
29JUN27 16.50 P 0.00 0.00 0.00 2.96 +0.04 28 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.38 +0.03 28 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.80 +0.01 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.24 +0.02 29 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.69 +0.03 30 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.14 +0.02 30 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.60 +0.03 31 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.12 0.00 27 0 16 0
29SEP27 10.00 P 0.00 0.00 0.00 0.14 -0.01 26 0 4 0
29SEP27 10.50 P 0.00 0.00 0.00 0.22 0.00 27 0 55 0
29SEP27 11.00 P 0.00 0.00 0.00 0.31 -0.01 27 0 90 0
29SEP27 11.50 P 0.00 0.00 0.00 0.43 -0.01 27 0 48 0
29SEP27 12.00 P 0.00 0.00 0.00 0.54 -0.04 26 0 5 0
29SEP27 12.50 P 0.00 0.00 0.00 0.73 -0.01 26 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.93 -0.01 27 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.14 -0.03 26 0 3 0
29SEP27 14.00 P 0.00 0.00 0.00 1.40 -0.03 26 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.69 -0.01 27 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 2.00 -0.03 27 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.32 -0.05 27 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.73 +0.04 28 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.11 +0.04 28 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.51 +0.04 28 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.92 +0.04 29 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.34 +0.04 29 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.78 +0.03 29 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 5.22 +0.03 30 0 0 0
TOTAL PUT 284 18,514 +142
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPC - CHINA PETROL & CHEM COR CLOSING PRICE HK$ 4.485
29SEP26 2.80 C 0.00 0.00 0.00 1.69 +0.04 184 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.59 +0.04 171 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.49 +0.04 159 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.39 +0.04 147 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.29 +0.04 136 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.19 +0.04 125 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.09 +0.04 114 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.99 +0.04 103 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.89 +0.04 93 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.79 +0.04 82 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.69 +0.04 72 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.59 +0.04 62 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.49 +0.04 53 0 66 0
29SEP26 4.10 C 0.00 0.00 0.00 0.39 +0.04 43 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.30 +0.05 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.20 +0.04 34 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.11 +0.03 27 0 2,729 0
29SEP26 4.50 C 0.04 0.04 0.04 0.04 +0.01 22 435 1,710 -25
29SEP26 4.60 C 0.01 0.01 0.01 0.02 +0.01 28 4,530 10,468 -17
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 33 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 0.00 0.00 0.00 0.01 0.00 52 0 4,383 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 61 0 7,620 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 82 0 930 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 100 0 2,810 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 117 0 1,720 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 133 0 874 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 148 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 162 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 175 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 188 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 262 0 150 0
29OCT26 2.80 C 0.00 0.00 0.00 1.70 +0.04 76 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.60 +0.05 70 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.51 +0.05 77 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.40 +0.04 60 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.31 +0.05 66 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.21 +0.05 61 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.11 +0.05 56 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.01 +0.05 50 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.91 +0.05 46 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.81 +0.05 41 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.71 +0.05 36 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.61 +0.05 31 0 0 0
29OCT26 4.00 C 0.50 0.50 0.50 0.52 +0.04 31 2 4 -2
29OCT26 4.10 C 0.00 0.00 0.00 0.43 +0.05 29 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.33 +0.03 24 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.26 +0.03 25 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.19 +0.03 24 0 658 0
29OCT26 4.50 C 0.12 0.14 0.12 0.14 +0.02 25 82 1,288 +60
29OCT26 4.60 C 0.09 0.09 0.09 0.10 +0.02 25 15 1,103 +5
29OCT26 4.70 C 0.07 0.07 0.06 0.06 0.00 24 956 2,864 +505
29OCT26 4.80 C 0.04 0.04 0.04 0.04 0.00 24 20 1,806 0
29OCT26 4.90 C 0.03 0.03 0.03 0.03 +0.01 26 600 5,351 +425
29OCT26 5.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 4,905 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 30 0 10,529 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 220 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 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 55 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 70 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 1.51 +0.04 51 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 1.41 +0.05 47 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 1.31 +0.04 43 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 1.21 +0.04 39 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 1.12 +0.05 42 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 1.02 +0.05 38 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.92 +0.04 35 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.82 +0.04 31 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.72 +0.03 27 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.63 +0.03 27 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.54 +0.03 26 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.45 +0.02 24 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.39 +0.04 27 0 310 0
27NOV26 4.30 C 0.00 0.00 0.00 0.31 +0.04 25 0 1,261 0
27NOV26 4.40 C 0.00 0.00 0.00 0.24 +0.02 24 0 602 0
27NOV26 4.50 C 0.00 0.00 0.00 0.19 +0.02 24 0 887 0
27NOV26 4.60 C 0.00 0.00 0.00 0.15 +0.02 25 2,250 3,723 +2,250
27NOV26 4.70 C 0.10 0.11 0.10 0.11 +0.01 24 136 1,226 0
27NOV26 4.80 C 0.08 0.08 0.08 0.09 +0.01 26 600 463 -600
27NOV26 4.90 C 0.00 0.00 0.00 0.07 +0.01 26 0 3,009 0
27NOV26 5.00 C 0.00 0.00 0.00 0.05 +0.01 26 1 1,721 +1
27NOV26 5.25 C 0.00 0.00 0.00 0.02 0.00 26 0 3,685 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 1 658 +1
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 725 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.71 +0.03 40 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.62 +0.04 47 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.52 +0.04 43 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.42 +0.02 40 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.32 +0.03 36 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.22 +0.03 33 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.12 +0.03 30 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.03 +0.04 32 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.93 +0.03 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.84 +0.04 29 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.74 +0.03 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.64 +0.01 22 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.56 +0.02 23 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.48 +0.02 23 0 167 0
30DEC26 4.20 C 0.00 0.00 0.00 0.41 +0.02 24 0 341 0
30DEC26 4.30 C 0.00 0.00 0.00 0.35 +0.03 24 0 5,500 0
30DEC26 4.40 C 0.00 0.00 0.00 0.29 +0.03 24 0 950 0
30DEC26 4.50 C 0.00 0.00 0.00 0.24 +0.03 24 0 1,838 0
30DEC26 4.60 C 0.00 0.00 0.00 0.19 +0.02 24 0 1,679 0
30DEC26 4.70 C 0.00 0.00 0.00 0.15 +0.01 24 0 2,103 0
30DEC26 4.80 C 0.00 0.00 0.00 0.12 +0.01 24 0 5,308 0
30DEC26 4.90 C 0.00 0.00 0.00 0.10 +0.01 25 0 2,282 0
30DEC26 5.00 C 0.08 0.08 0.08 0.08 +0.01 25 25 3,959 0
30DEC26 5.25 C 0.00 0.00 0.00 0.04 +0.01 25 0 4,175 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 0.00 25 0 1,478 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 1,234 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 86 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.74 +0.03 36 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.64 +0.03 33 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.55 +0.03 35 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.45 +0.03 32 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.35 +0.03 29 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.26 +0.03 30 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.16 +0.03 27 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.07 +0.03 27 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.98 +0.04 26 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.89 +0.04 25 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.80 +0.02 24 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 0.71 +0.01 23 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.64 +0.02 24 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.57 +0.02 24 0 1,020 0
30MAR27 4.20 C 0.00 0.00 0.00 0.50 +0.02 23 0 62 0
30MAR27 4.30 C 0.00 0.00 0.00 0.44 +0.03 23 0 2,887 0
30MAR27 4.40 C 0.00 0.00 0.00 0.38 +0.02 23 0 2,528 0
30MAR27 4.50 C 0.00 0.00 0.00 0.33 +0.02 23 0 5,188 0
30MAR27 4.60 C 0.29 0.29 0.27 0.29 +0.02 24 100 3,143 +20
30MAR27 4.70 C 0.00 0.00 0.00 0.25 +0.02 24 0 7,015 0
30MAR27 4.80 C 0.00 0.00 0.00 0.21 +0.01 24 0 307 0
30MAR27 4.90 C 0.00 0.00 0.00 0.18 +0.01 24 0 491 0
30MAR27 5.00 C 0.00 0.00 0.00 0.15 +0.01 24 0 412 0
30MAR27 5.25 C 0.00 0.00 0.00 0.10 +0.01 24 0 1,512 0
30MAR27 5.50 C 0.00 0.00 0.00 0.06 0.00 24 0 6,042 0
30MAR27 5.75 C 0.00 0.00 0.00 0.04 +0.01 24 0 1,310 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 0.00 23 0 120 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 77 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 90 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29JUN27 2.80 C 0.00 0.00 0.00 1.77 +0.04 39 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.67 +0.03 36 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.57 +0.03 33 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.48 +0.03 32 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.38 +0.03 30 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.29 +0.03 29 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.20 +0.03 29 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.11 +0.03 28 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 1.02 +0.03 27 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.93 +0.03 26 0 750 0
29JUN27 3.80 C 0.00 0.00 0.00 0.85 +0.03 25 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.77 +0.03 25 0 27 0
29JUN27 4.00 C 0.00 0.00 0.00 0.66 +0.02 21 0 123 0
29JUN27 4.10 C 0.00 0.00 0.00 0.60 +0.03 22 0 43 0
29JUN27 4.20 C 0.00 0.00 0.00 0.53 +0.02 22 0 100 0
29JUN27 4.30 C 0.00 0.00 0.00 0.47 0.00 22 0 96 0
29JUN27 4.40 C 0.00 0.00 0.00 0.43 +0.02 23 0 470 0
29JUN27 4.50 C 0.39 0.40 0.39 0.38 +0.02 23 8 401 +8
29JUN27 4.60 C 0.00 0.00 0.00 0.33 +0.02 23 0 445 0
29JUN27 4.70 C 0.00 0.00 0.00 0.29 +0.02 23 0 41 0
29JUN27 4.80 C 0.00 0.00 0.00 0.25 +0.01 23 0 741 0
29JUN27 4.90 C 0.00 0.00 0.00 0.22 +0.02 23 0 775 0
29JUN27 5.00 C 0.00 0.00 0.00 0.19 +0.02 23 0 747 0
29JUN27 5.25 C 0.00 0.00 0.00 0.13 +0.01 23 0 4,938 0
29JUN27 5.50 C 0.00 0.00 0.00 0.09 +0.01 23 0 3,207 0
29JUN27 5.75 C 0.00 0.00 0.00 0.06 +0.01 23 0 2,340 0
29JUN27 6.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 1,251 0
29JUN27 6.25 C 0.00 0.00 0.00 0.03 +0.01 24 0 33 0
29JUN27 6.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 1,224 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 90 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.39 - 30 0 0 -
29SEP27 3.30 C 0.00 0.00 0.00 1.30 +0.03 29 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.21 +0.03 28 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.12 +0.03 27 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.03 +0.02 26 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.95 +0.03 26 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.87 +0.02 25 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.80 +0.02 26 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.73 +0.02 25 0 33 0
29SEP27 4.10 C 0.00 0.00 0.00 0.66 +0.03 25 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.60 +0.03 25 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.55 +0.03 25 0 35 0
29SEP27 4.40 C 0.00 0.00 0.00 0.49 +0.02 25 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.44 +0.02 25 0 60 0
29SEP27 4.60 C 0.00 0.00 0.00 0.40 +0.02 25 0 2 0
29SEP27 4.70 C 0.00 0.00 0.00 0.36 +0.02 25 0 3 0
29SEP27 4.80 C 0.00 0.00 0.00 0.32 +0.02 25 0 4 0
29SEP27 4.90 C 0.00 0.00 0.00 0.29 +0.02 25 0 490 0
29SEP27 5.00 C 0.00 0.00 0.00 0.25 +0.01 25 0 7 0
29SEP27 5.25 C 0.00 0.00 0.00 0.19 +0.01 25 0 851 0
29SEP27 5.50 C 0.15 0.15 0.15 0.14 +0.01 25 2 381 +2
29SEP27 5.75 C 0.00 0.00 0.00 0.10 +0.01 24 0 607 0
29SEP27 6.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 60 0
29SEP27 6.25 C 0.00 0.00 0.00 0.06 +0.01 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 25 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
TOTAL CALL 9,763 173,167 +2,633
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 213 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 186 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 173 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 160 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 147 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 135 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 123 0 393 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 111 0 1,045 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 100 0 2,321 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 89 0 3,706 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 77 0 8,059 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2,674 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 55 0 3,154 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 3,187 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 2,436 0
29SEP26 4.40 P 0.00 0.00 0.00 0.02 -0.01 25 0 1,434 0
29SEP26 4.50 P 0.05 0.05 0.05 0.06 -0.03 25 60 2,984 +60
29SEP26 4.60 P 0.00 0.00 0.00 0.13 -0.04 26 0 7,539 0
29SEP26 4.70 P 0.00 0.00 0.00 0.22 -0.04 29 1 1,985 -1
29SEP26 4.80 P 0.00 0.00 0.00 0.32 -0.04 38 0 1,351 -312
29SEP26 4.90 P 0.00 0.00 0.00 0.42 -0.04 47 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.52 -0.04 55 0 326 0
29SEP26 5.25 P 0.00 0.00 0.00 0.77 -0.04 75 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.02 -0.04 92 0 58 0
29SEP26 5.75 P 0.00 0.00 0.00 1.27 -0.04 109 0 1,500 0
29SEP26 6.00 P 0.00 0.00 0.00 1.52 -0.04 124 0 240 0
29SEP26 6.25 P 0.00 0.00 0.00 1.77 -0.04 138 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.02 -0.04 152 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.27 -0.04 164 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.52 -0.04 177 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.77 -0.04 189 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.02 -0.04 200 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.27 -0.04 211 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.52 -0.04 221 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.77 -0.04 230 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.02 -0.04 240 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.27 -0.04 249 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 61 0 90 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 56 0 180 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 51 0 90 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 47 0 771 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 160 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 275 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 34 0 1,115 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 29 0 244 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2,471 0
29OCT26 4.10 P 0.00 0.00 0.00 0.02 0.00 25 0 3,766 0
29OCT26 4.20 P 0.00 0.00 0.00 0.04 0.00 26 0 609 0
29OCT26 4.30 P 0.00 0.00 0.00 0.06 -0.01 25 0 2,368 0
29OCT26 4.40 P 0.08 0.08 0.08 0.09 -0.02 24 5 1,497 +5
29OCT26 4.50 P 0.00 0.00 0.00 0.13 -0.03 23 0 2,410 0
29OCT26 4.60 P 0.00 0.00 0.00 0.20 -0.02 25 0 1,576 0
29OCT26 4.70 P 0.00 0.00 0.00 0.27 -0.03 25 1 1,644 0
29OCT26 4.80 P 0.00 0.00 0.00 0.35 -0.04 26 0 804 0
29OCT26 4.90 P 0.00 0.00 0.00 0.44 -0.04 28 0 852 0
29OCT26 5.00 P 0.00 0.00 0.00 0.52 -0.04 24 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.77 -0.04 32 0 67 0
29OCT26 5.50 P 0.00 0.00 0.00 1.02 -0.04 39 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.27 -0.04 46 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.52 -0.04 52 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.77 -0.04 58 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.02 -0.04 64 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.27 -0.04 69 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.52 -0.04 74 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.77 -0.04 79 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.02 -0.04 84 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 3.27 -0.04 88 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 35 0 190 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 31 0 930 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 185 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 25 0 335 0
27NOV26 3.90 P 0.00 0.00 0.00 0.02 0.00 26 0 2,510 0
27NOV26 4.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 4,773 0
27NOV26 4.10 P 0.00 0.00 0.00 0.05 0.00 26 0 4,027 0
27NOV26 4.20 P 0.00 0.00 0.00 0.06 -0.02 23 0 2,809 0
27NOV26 4.30 P 0.09 0.09 0.09 0.10 -0.01 25 190 1,075 +190
27NOV26 4.40 P 0.00 0.00 0.00 0.14 -0.01 25 0 1,071 0
27NOV26 4.50 P 0.00 0.00 0.00 0.19 -0.02 25 2,250 2,995 +2,250
27NOV26 4.60 P 0.00 0.00 0.00 0.24 -0.03 24 0 1,282 0
27NOV26 4.70 P 0.00 0.00 0.00 0.30 -0.03 24 0 1,458 0
27NOV26 4.80 P 0.00 0.00 0.00 0.38 -0.02 25 0 1,410 0
27NOV26 4.90 P 0.00 0.00 0.00 0.46 -0.03 25 0 2,893 0
27NOV26 5.00 P 0.00 0.00 0.00 0.55 -0.02 27 0 73 0
27NOV26 5.25 P 0.00 0.00 0.00 0.77 -0.04 25 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.02 -0.04 31 0 11 0
27NOV26 5.75 P 0.00 0.00 0.00 1.27 -0.04 36 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.52 -0.04 41 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.77 -0.04 46 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.02 -0.04 50 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.27 -0.04 54 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.52 -0.04 59 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.77 -0.04 62 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 3.02 -0.04 66 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 3.27 -0.04 69 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 31 0 138 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 28 0 5,328 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 26 0 772 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 -0.01 23 0 668 0
30DEC26 3.80 P 0.00 0.00 0.00 0.02 -0.01 24 0 1,062 0
30DEC26 3.90 P 0.00 0.00 0.00 0.04 0.00 26 0 1,339 0
30DEC26 4.00 P 0.05 0.05 0.05 0.05 -0.01 24 2 1,432 -2
30DEC26 4.10 P 0.00 0.00 0.00 0.07 0.00 24 0 2,452 0
30DEC26 4.20 P 0.00 0.00 0.00 0.09 -0.01 23 0 984 0
30DEC26 4.30 P 0.00 0.00 0.00 0.12 -0.02 23 0 5,469 0
30DEC26 4.40 P 0.00 0.00 0.00 0.16 -0.02 23 0 852 0
30DEC26 4.50 P 0.00 0.00 0.00 0.21 -0.03 23 0 1,428 0
30DEC26 4.60 P 0.00 0.00 0.00 0.27 -0.03 24 0 914 0
30DEC26 4.70 P 0.00 0.00 0.00 0.33 -0.03 23 0 534 0
30DEC26 4.80 P 0.41 0.41 0.41 0.41 -0.01 25 25 790 -5
30DEC26 4.90 P 0.00 0.00 0.00 0.48 -0.02 24 0 916 0
30DEC26 5.00 P 0.00 0.00 0.00 0.56 -0.03 24 0 1,897 0
30DEC26 5.25 P 0.00 0.00 0.00 0.78 -0.03 25 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.02 -0.04 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.27 -0.04 31 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.52 -0.04 35 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.77 -0.04 39 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.02 -0.04 43 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.27 -0.04 47 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.52 -0.04 50 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.77 -0.04 53 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.02 -0.04 56 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.27 -0.04 59 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.52 -0.04 62 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.77 -0.04 65 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.02 -0.04 68 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.27 -0.04 70 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.01 0.00 27 0 50 0
30MAR27 3.30 P 0.00 0.00 0.00 0.01 0.00 25 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 23 0 59 0
30MAR27 3.50 P 0.00 0.00 0.00 0.02 0.00 24 0 12,655 0
30MAR27 3.60 P 0.00 0.00 0.00 0.03 0.00 24 0 599 0
30MAR27 3.70 P 0.00 0.00 0.00 0.04 0.00 24 0 3,072 0
30MAR27 3.80 P 0.00 0.00 0.00 0.05 0.00 23 0 1,561 0
30MAR27 3.90 P 0.00 0.00 0.00 0.07 -0.01 23 0 2,725 0
30MAR27 4.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 4,539 0
30MAR27 4.10 P 0.12 0.12 0.12 0.12 -0.01 23 5 1,699 +5
30MAR27 4.20 P 0.00 0.00 0.00 0.15 -0.01 23 0 3,927 0
30MAR27 4.30 P 0.00 0.00 0.00 0.19 -0.01 23 0 10,775 0
30MAR27 4.40 P 0.23 0.24 0.22 0.23 -0.02 23 408 1,792 +408
30MAR27 4.50 P 0.28 0.29 0.27 0.28 -0.02 23 880 1,397 +860
30MAR27 4.60 P 0.34 0.34 0.33 0.33 -0.03 23 340 3,225 +340
30MAR27 4.70 P 0.00 0.00 0.00 0.39 -0.03 23 0 6,806 0
30MAR27 4.80 P 0.47 0.47 0.46 0.45 -0.03 23 33 517 0
30MAR27 4.90 P 0.00 0.00 0.00 0.53 -0.03 23 0 76 0
30MAR27 5.00 P 0.00 0.00 0.00 0.61 -0.02 24 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 0.81 -0.02 24 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.03 -0.04 24 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.27 -0.04 25 0 1,153 0
30MAR27 6.00 P 0.00 0.00 0.00 1.52 -0.04 29 0 0 -5
30MAR27 6.25 P 0.00 0.00 0.00 1.77 -0.04 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.02 -0.04 34 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.27 -0.04 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.52 -0.04 40 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.77 -0.04 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.02 -0.04 45 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.27 -0.04 47 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.52 -0.04 49 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.77 -0.04 51 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.02 -0.04 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 24 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.02 0.00 23 0 201 0
29JUN27 3.30 P 0.00 0.00 0.00 0.03 0.00 24 0 440 0
29JUN27 3.40 P 0.00 0.00 0.00 0.04 0.00 23 0 318 0
29JUN27 3.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 594 0
29JUN27 3.60 P 0.00 0.00 0.00 0.07 0.00 23 0 207 0
29JUN27 3.70 P 0.00 0.00 0.00 0.08 -0.01 22 0 71 0
29JUN27 3.80 P 0.00 0.00 0.00 0.11 0.00 23 0 518 0
29JUN27 3.90 P 0.00 0.00 0.00 0.13 -0.01 22 0 1,017 0
29JUN27 4.00 P 0.00 0.00 0.00 0.16 -0.02 22 0 498 0
29JUN27 4.10 P 0.00 0.00 0.00 0.20 -0.01 22 0 754 0
29JUN27 4.20 P 0.23 0.23 0.23 0.24 -0.02 22 32 310 +32
29JUN27 4.30 P 0.00 0.00 0.00 0.28 -0.02 22 0 403 0
29JUN27 4.40 P 0.00 0.00 0.00 0.33 -0.02 22 0 307 0
29JUN27 4.50 P 0.00 0.00 0.00 0.38 -0.03 21 0 309 0
29JUN27 4.60 P 0.00 0.00 0.00 0.44 -0.03 21 0 917 0
29JUN27 4.70 P 0.00 0.00 0.00 0.50 -0.03 21 0 177 0
29JUN27 4.80 P 0.00 0.00 0.00 0.57 -0.02 21 0 180 0
29JUN27 4.90 P 0.00 0.00 0.00 0.64 -0.03 21 0 270 0
29JUN27 5.00 P 0.00 0.00 0.00 0.71 -0.03 21 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.90 -0.03 20 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.10 -0.04 17 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.32 -0.04 11 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.54 -0.04 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.77 -0.09 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.02 -0.08 0 0 55 0
29JUN27 6.75 P 0.00 0.00 0.00 2.27 -0.07 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.52 -0.07 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.77 -0.06 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.02 -0.05 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.27 -0.05 0 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.04 - 24 0 0 -
29SEP27 3.30 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.07 -0.01 24 0 3 0
29SEP27 3.50 P 0.00 0.00 0.00 0.09 -0.01 25 0 10 0
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 0.13 -0.01 24 0 15 0
29SEP27 3.80 P 0.00 0.00 0.00 0.16 -0.01 24 0 6 0
29SEP27 3.90 P 0.00 0.00 0.00 0.19 -0.01 24 0 10 0
29SEP27 4.00 P 0.00 0.00 0.00 0.23 -0.01 24 0 31 0
29SEP27 4.10 P 0.00 0.00 0.00 0.26 -0.02 24 0 35 0
29SEP27 4.20 P 0.00 0.00 0.00 0.31 -0.01 24 0 60 0
29SEP27 4.30 P 0.00 0.00 0.00 0.36 -0.02 24 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.41 -0.02 24 0 41 0
29SEP27 4.50 P 0.00 0.00 0.00 0.46 -0.02 24 0 156 0
29SEP27 4.60 P 0.00 0.00 0.00 0.52 -0.02 24 0 124 0
29SEP27 4.70 P 0.00 0.00 0.00 0.58 -0.02 24 0 64 0
29SEP27 4.80 P 0.00 0.00 0.00 0.65 -0.02 24 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.72 -0.01 24 0 61 0
29SEP27 5.00 P 0.00 0.00 0.00 0.79 -0.02 24 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.98 -0.02 24 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.18 -0.03 24 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.39 -0.03 23 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.61 -0.03 23 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.84 -0.02 23 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.07 -0.03 22 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.30 -0.04 18 0 50 0
29SEP27 7.00 P 2.57 2.57 2.57 2.53 -0.06 0 5 5 +5
29SEP27 7.25 P 0.00 0.00 0.00 2.77 -0.06 0 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 3.02 -0.06 0 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 3.27 -0.05 0 0 0 0
TOTAL PUT 4,237 191,089 +3,830
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$ 28.420
29SEP26 19.00 C 0.00 0.00 0.00 9.52 -0.38 199 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.97 -0.43 163 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.47 -0.42 154 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.53 -0.37 159 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.53 -0.37 139 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.43 -0.47 58 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.43 -0.40 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.43 -0.40 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.43 -0.40 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.47 -0.38 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.64 -0.34 29 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.19 -0.19 30 0 802 0
29SEP26 30.00 C 0.00 0.00 0.00 0.04 -0.06 32 0 3,694 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 455 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 746 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 57 0 385 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,760 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 76 0 414 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 85 0 447 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 94 0 350 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 102 0 434 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 110 0 75 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 117 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 125 0 1,185 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 132 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 139 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 145 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 152 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 158 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 164 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 170 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 176 0 1 0
29OCT26 19.00 C 0.00 0.00 0.00 9.54 -0.41 71 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.05 -0.40 68 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.54 -0.42 62 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.56 -0.42 57 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.53 -0.44 45 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.53 -0.46 38 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.52 -0.55 30 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 3.58 -0.39 29 0 30 0
29OCT26 26.00 C 0.00 0.00 0.00 2.71 -0.37 30 0 16 0
29OCT26 27.00 C 0.00 0.00 0.00 2.00 -0.29 31 0 110 0
29OCT26 28.00 C 0.00 0.00 0.00 1.35 -0.26 31 0 435 0
29OCT26 29.00 C 0.00 0.00 0.00 0.85 -0.23 30 0 237 0
29OCT26 30.00 C 0.00 0.00 0.00 0.52 -0.18 30 0 3,589 0
29OCT26 31.00 C 0.31 0.31 0.31 0.29 -0.12 30 17 604 +15
29OCT26 32.00 C 0.18 0.18 0.18 0.15 -0.08 30 45 697 0
29OCT26 33.00 C 0.00 0.00 0.00 0.08 -0.04 30 0 639 0
29OCT26 34.00 C 0.00 0.00 0.00 0.04 -0.03 31 0 424 0
29OCT26 35.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 423 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 123 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 463 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
27NOV26 19.50 C 0.00 0.00 0.00 9.14 -0.46 55 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.64 -0.41 52 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.61 -0.46 43 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.64 -0.46 39 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 5.70 -0.49 37 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 4.72 -0.51 32 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 3.87 -0.34 32 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 3.10 -0.30 32 0 39 0
27NOV26 27.00 C 0.00 0.00 0.00 2.38 -0.38 31 0 135 0
27NOV26 28.00 C 0.00 0.00 0.00 1.83 -0.20 32 0 280 0
27NOV26 29.00 C 0.00 0.00 0.00 1.40 -0.14 33 0 219 0
27NOV26 30.00 C 0.00 0.00 0.00 1.00 -0.15 33 0 324 0
27NOV26 31.00 C 0.00 0.00 0.00 0.67 -0.15 32 0 318 0
27NOV26 32.00 C 0.45 0.47 0.44 0.49 -0.08 33 4 334 +2
27NOV26 33.00 C 0.00 0.00 0.00 0.33 -0.05 33 0 310 0
27NOV26 34.00 C 0.00 0.00 0.00 0.21 -0.04 32 0 280 0
27NOV26 35.00 C 0.00 0.00 0.00 0.14 -0.02 33 0 227 0
27NOV26 36.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 75 0
27NOV26 37.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 105 0
27NOV26 38.00 C 0.00 0.00 0.00 0.04 0.00 34 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 3 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 9.74 -0.47 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.26 -0.46 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.77 -0.47 47 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.77 -0.50 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.84 -0.45 40 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 5.94 -0.41 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.94 -0.51 32 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 4.14 -0.33 32 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 3.42 -0.30 32 0 39 0
30DEC26 27.00 C 0.00 0.00 0.00 2.81 -0.33 33 0 25 0
30DEC26 28.00 C 0.00 0.00 0.00 2.22 -0.20 32 0 21 0
30DEC26 29.00 C 1.73 1.77 1.73 1.77 -0.22 33 215 245 +185
30DEC26 30.00 C 0.00 0.00 0.00 1.38 -0.17 33 0 369 0
30DEC26 31.00 C 0.00 0.00 0.00 1.05 -0.15 32 0 165 0
30DEC26 32.00 C 0.00 0.00 0.00 0.75 -0.16 32 0 497 0
30DEC26 33.00 C 0.00 0.00 0.00 0.57 -0.11 32 0 377 0
30DEC26 34.00 C 0.00 0.00 0.00 0.42 -0.08 32 0 3,617 0
30DEC26 35.00 C 0.00 0.00 0.00 0.31 -0.06 32 0 416 0
30DEC26 36.00 C 0.25 0.25 0.25 0.22 -0.04 32 38 212 -32
30DEC26 37.00 C 0.00 0.00 0.00 0.15 -0.04 32 0 1,007 0
30DEC26 38.00 C 0.00 0.00 0.00 0.11 -0.02 32 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 6,391 0
30DEC26 41.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.03 0.00 33 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 34 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 35 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 36 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 38 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 10.02 -0.47 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.55 -0.46 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.10 -0.44 41 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.20 -0.41 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.31 -0.40 37 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 6.47 -0.39 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.68 -0.38 35 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 4.80 -0.52 32 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.27 -0.23 34 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 3.66 -0.34 33 0 30 0
30MAR27 28.00 C 0.00 0.00 0.00 3.12 -0.32 33 0 16 0
30MAR27 29.00 C 0.00 0.00 0.00 2.64 -0.29 33 0 52 0
30MAR27 30.00 C 0.00 0.00 0.00 2.21 -0.28 33 0 104 0
30MAR27 31.00 C 0.00 0.00 0.00 1.85 -0.25 33 0 294 0
30MAR27 32.00 C 0.00 0.00 0.00 1.53 -0.23 32 0 1,153 0
30MAR27 33.00 C 0.00 0.00 0.00 1.26 -0.21 32 0 1,551 0
30MAR27 34.00 C 0.00 0.00 0.00 1.03 -0.19 32 0 203 0
30MAR27 35.00 C 0.00 0.00 0.00 0.84 -0.16 32 0 192 0
30MAR27 36.00 C 0.00 0.00 0.00 0.68 -0.15 32 0 179 0
30MAR27 37.00 C 0.63 0.63 0.63 0.55 -0.13 32 2 33 +2
30MAR27 38.00 C 0.00 0.00 0.00 0.45 -0.10 32 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 0.36 -0.09 32 0 241 0
30MAR27 40.00 C 0.00 0.00 0.00 0.29 -0.07 32 0 260 0
30MAR27 41.00 C 0.00 0.00 0.00 0.23 -0.06 32 0 15 0
30MAR27 42.00 C 0.30 0.30 0.30 0.18 -0.06 32 3 9 0
30MAR27 43.00 C 0.00 0.00 0.00 0.14 -0.05 32 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.11 -0.04 32 0 33 0
30MAR27 45.00 C 0.00 0.00 0.00 0.09 -0.03 32 0 18 0
29JUN27 19.00 C 0.00 0.00 0.00 10.27 -0.41 43 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.81 -0.40 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.36 -0.40 40 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.48 -0.39 38 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.64 -0.38 37 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.84 -0.38 36 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.10 -0.37 35 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.26 -0.50 33 0 30 0
29JUN27 26.00 C 0.00 0.00 0.00 4.78 -0.18 34 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 4.20 -0.18 34 0 21 0
29JUN27 28.00 C 0.00 0.00 0.00 3.57 -0.28 33 3,000 6,021 +3,000
29JUN27 29.00 C 0.00 0.00 0.00 3.11 -0.27 33 1,200 1,570 +1,200
29JUN27 30.00 C 0.00 0.00 0.00 2.78 -0.17 33 0 332 0
29JUN27 31.00 C 0.00 0.00 0.00 2.40 -0.24 33 0 50 0
29JUN27 32.00 C 0.00 0.00 0.00 2.08 -0.21 33 0 164 0
29JUN27 33.00 C 0.00 0.00 0.00 1.78 -0.20 33 0 62 0
29JUN27 34.00 C 0.00 0.00 0.00 1.53 -0.17 33 0 31 0
29JUN27 35.00 C 0.00 0.00 0.00 1.30 -0.17 33 0 510 0
29JUN27 36.00 C 0.00 0.00 0.00 1.11 -0.15 33 0 90 0
29JUN27 37.00 C 0.00 0.00 0.00 0.94 -0.14 33 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 0.81 -0.11 33 0 1 0
29JUN27 39.00 C 0.00 0.00 0.00 0.67 -0.12 33 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 0.58 -0.08 33 0 13 0
29JUN27 41.00 C 0.66 0.68 0.66 0.48 -0.09 33 6 35 -2
29SEP27 19.50 C 0.00 0.00 0.00 9.90 -0.43 40 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 9.50 -0.39 40 0 11 0
29SEP27 21.00 C 0.00 0.00 0.00 8.66 -0.39 38 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 7.87 -0.38 37 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 7.12 -0.38 36 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 6.42 -0.37 36 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 5.79 -0.35 35 0 0 0
29SEP27 26.00 C 5.11 5.11 5.11 5.19 -0.33 35 15 45 +15
29SEP27 27.00 C 0.00 0.00 0.00 4.52 -0.46 34 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 4.16 -0.29 35 0 15 0
29SEP27 29.00 C 0.00 0.00 0.00 3.70 -0.30 35 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.30 -0.26 34 0 220 0
29SEP27 31.00 C 0.00 0.00 0.00 2.93 -0.26 34 0 130 0
29SEP27 32.00 C 0.00 0.00 0.00 2.60 -0.23 34 0 15 0
29SEP27 33.00 C 0.00 0.00 0.00 2.31 -0.22 34 0 45 0
29SEP27 34.00 C 0.00 0.00 0.00 2.03 -0.22 34 0 56 0
29SEP27 35.00 C 0.00 0.00 0.00 1.81 -0.19 34 0 1 0
29SEP27 36.00 C 0.00 0.00 0.00 1.59 -0.19 34 0 1 0
29SEP27 37.00 C 0.00 0.00 0.00 1.41 -0.15 34 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 1.24 -0.16 34 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 1.08 -0.15 34 0 0 0
29SEP27 40.00 C 1.08 1.08 1.08 0.96 -0.13 34 6 47 +6
TOTAL CALL 4,551 54,658 +4,391
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 110 0 41 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 95 0 304 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 80 0 70 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 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 38 0 343 0
29SEP26 27.00 P 0.00 0.00 0.00 0.03 0.00 29 0 3,148 0
29SEP26 28.00 P 0.00 0.00 0.00 0.22 +0.08 30 0 1,055 0
29SEP26 29.00 P 0.00 0.00 0.00 0.74 +0.21 29 0 1,056 0
29SEP26 30.00 P 0.00 0.00 0.00 1.61 +0.31 32 0 1,836 0
29SEP26 31.00 P 0.00 0.00 0.00 2.58 +0.34 0 0 1,401 0
29SEP26 32.00 P 0.00 0.00 0.00 3.58 +0.40 0 0 266 -4,130
29SEP26 33.00 P 0.00 0.00 0.00 4.58 +0.40 0 0 198 0
29SEP26 34.00 P 0.00 0.00 0.00 5.59 +0.41 72 0 1,210 0
29SEP26 35.00 P 0.00 0.00 0.00 6.58 +0.40 0 0 500 0
29SEP26 36.00 P 0.00 0.00 0.00 7.58 +0.40 0 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 8.58 +0.40 0 0 1,000 0
29SEP26 38.00 P 0.00 0.00 0.00 9.58 +0.40 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.58 +0.40 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.58 +0.40 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.58 +0.40 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.58 +0.40 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.58 +0.40 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.58 +0.40 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.58 +0.40 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.58 +0.40 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.58 +0.40 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.58 +0.40 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.58 +0.40 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 16 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 45 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29OCT26 24.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 170 0
29OCT26 25.00 P 0.00 0.00 0.00 0.10 +0.02 30 0 106 0
29OCT26 26.00 P 0.26 0.26 0.26 0.23 +0.04 30 1 808 +1
29OCT26 27.00 P 0.50 0.50 0.50 0.47 +0.09 30 5 1,492 +5
29OCT26 28.00 P 0.81 0.81 0.81 0.81 +0.12 29 15 3,931 0
29OCT26 29.00 P 0.00 0.00 0.00 1.33 +0.16 29 0 2,650 0
29OCT26 30.00 P 0.00 0.00 0.00 1.99 +0.22 29 0 888 0
29OCT26 31.00 P 0.00 0.00 0.00 2.79 +0.28 30 0 208 0
29OCT26 32.00 P 0.00 0.00 0.00 3.67 +0.33 30 0 148 0
29OCT26 33.00 P 4.69 4.69 4.69 4.72 +0.48 39 2 52 -2
29OCT26 34.00 P 0.00 0.00 0.00 5.59 +0.40 32 0 24 0
29OCT26 35.00 P 0.00 0.00 0.00 6.60 +0.42 38 0 0 -15
29OCT26 36.00 P 0.00 0.00 0.00 7.60 +0.42 42 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 8.60 +0.42 46 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 9.58 +0.40 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 10.60 +0.42 54 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.60 +0.42 57 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 35 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 90 0
27NOV26 23.00 P 0.00 0.00 0.00 0.09 +0.02 33 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 0.18 +0.04 33 0 75 0
27NOV26 25.00 P 0.00 0.00 0.00 0.33 +0.07 33 0 165 0
27NOV26 26.00 P 0.00 0.00 0.00 0.55 +0.09 32 0 159 0
27NOV26 27.00 P 0.86 0.86 0.82 0.84 +0.10 32 1,335 1,877 +1,020
27NOV26 28.00 P 0.00 0.00 0.00 1.25 +0.15 32 0 1,026 0
27NOV26 29.00 P 0.00 0.00 0.00 1.75 +0.17 31 0 623 0
27NOV26 30.00 P 0.00 0.00 0.00 2.35 +0.25 31 0 1,327 0
27NOV26 31.00 P 0.00 0.00 0.00 3.14 +0.36 32 0 225 0
27NOV26 32.00 P 0.00 0.00 0.00 3.93 +0.34 32 0 60 0
27NOV26 33.00 P 0.00 0.00 0.00 4.78 +0.36 32 0 46 0
27NOV26 34.00 P 0.00 0.00 0.00 5.64 +0.33 30 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 6.62 +0.38 32 0 17 0
27NOV26 36.00 P 0.00 0.00 0.00 7.60 +0.40 34 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 8.60 +0.42 37 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 9.59 +0.41 38 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 10.60 +0.42 43 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 11.60 +0.42 46 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
30DEC26 19.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.05 0.00 32 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 0.11 +0.02 32 0 43 0
30DEC26 23.00 P 0.00 0.00 0.00 0.20 +0.03 32 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.33 +0.06 32 0 333 0
30DEC26 25.00 P 0.00 0.00 0.00 0.54 +0.07 32 0 395 0
30DEC26 26.00 P 0.00 0.00 0.00 0.81 +0.10 32 0 538 0
30DEC26 27.00 P 1.11 1.11 1.11 1.12 +0.12 31 30 292 +30
30DEC26 28.00 P 1.55 1.55 1.55 1.54 +0.16 31 15 929 0
30DEC26 29.00 P 0.00 0.00 0.00 2.06 +0.18 31 0 349 0
30DEC26 30.00 P 0.00 0.00 0.00 2.64 +0.21 31 0 3,976 0
30DEC26 31.00 P 0.00 0.00 0.00 3.35 +0.29 31 0 686 0
30DEC26 32.00 P 0.00 0.00 0.00 4.11 +0.28 31 0 164 0
30DEC26 33.00 P 0.00 0.00 0.00 4.95 +0.31 32 0 104 0
30DEC26 34.00 P 0.00 0.00 0.00 5.77 +0.30 31 0 115 0
30DEC26 35.00 P 0.00 0.00 0.00 6.66 +0.39 30 0 68 0
30DEC26 36.00 P 0.00 0.00 0.00 7.60 +0.40 29 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 8.60 +0.38 32 0 16 0
30DEC26 38.00 P 0.00 0.00 0.00 9.60 +0.41 34 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 10.60 +0.39 37 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 11.60 +0.42 39 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 12.60 +0.42 41 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 13.58 +0.40 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.60 +0.42 46 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.60 +0.42 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.59 +0.41 49 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 17.59 +0.41 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.59 +0.41 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.59 +0.41 54 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.60 +0.42 58 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.08 0.00 32 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.14 0.00 32 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.23 +0.01 32 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 0.35 0.00 32 0 550 0
30MAR27 23.00 P 0.00 0.00 0.00 0.53 +0.02 32 0 161 0
30MAR27 24.00 P 0.00 0.00 0.00 0.76 +0.03 32 0 280 0
30MAR27 25.00 P 0.00 0.00 0.00 1.04 +0.07 32 0 287 0
30MAR27 26.00 P 0.00 0.00 0.00 1.33 +0.07 32 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 1.69 +0.06 31 0 208 0
30MAR27 28.00 P 0.00 0.00 0.00 2.15 +0.09 31 0 1,684 0
30MAR27 29.00 P 0.00 0.00 0.00 2.66 +0.11 31 0 3,842 0
30MAR27 30.00 P 0.00 0.00 0.00 3.29 +0.19 31 0 3,232 0
30MAR27 31.00 P 0.00 0.00 0.00 3.97 +0.16 32 0 271 0
30MAR27 32.00 P 0.00 0.00 0.00 4.62 +0.27 31 0 14 0
30MAR27 33.00 P 0.00 0.00 0.00 5.44 +0.37 32 0 174 0
30MAR27 34.00 P 0.00 0.00 0.00 6.23 +0.40 32 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 7.06 +0.37 32 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 7.90 +0.37 32 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 8.79 +0.49 32 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.70 +0.46 32 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.64 +0.34 32 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.60 +0.36 32 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.60 +0.39 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.59 +0.41 34 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.60 +0.42 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.60 +0.42 38 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 16.59 +0.41 39 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.27 +0.01 33 0 20 0
29JUN27 19.50 P 0.00 0.00 0.00 0.33 +0.02 33 0 11 0
29JUN27 20.00 P 0.00 0.00 0.00 0.40 +0.02 33 0 9 0
29JUN27 21.00 P 0.00 0.00 0.00 0.57 +0.03 33 0 32 0
29JUN27 22.00 P 0.00 0.00 0.00 0.79 +0.04 33 0 68 0
29JUN27 23.00 P 0.00 0.00 0.00 1.05 +0.04 33 0 154 0
29JUN27 24.00 P 0.00 0.00 0.00 1.38 +0.07 33 0 169 0
29JUN27 25.00 P 0.00 0.00 0.00 1.71 +0.05 33 0 57 0
29JUN27 26.00 P 0.00 0.00 0.00 2.10 +0.07 33 0 250 0
29JUN27 27.00 P 0.00 0.00 0.00 2.54 +0.10 32 1,714 1,783 +1,714
29JUN27 28.00 P 3.10 3.10 3.06 3.06 +0.15 32 3,271 6,018 +2,938
29JUN27 29.00 P 0.00 0.00 0.00 3.63 +0.16 32 0 1,122 0
29JUN27 30.00 P 0.00 0.00 0.00 4.31 +0.29 33 0 1,505 0
29JUN27 31.00 P 0.00 0.00 0.00 4.87 +0.24 32 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 5.56 +0.22 32 0 19 0
29JUN27 33.00 P 0.00 0.00 0.00 6.33 +0.36 33 0 350 0
29JUN27 34.00 P 0.00 0.00 0.00 7.09 +0.38 33 0 45 0
29JUN27 35.00 P 0.00 0.00 0.00 7.87 +0.36 33 0 66 0
29JUN27 36.00 P 0.00 0.00 0.00 8.69 +0.42 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.51 +0.43 33 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 10.36 +0.44 33 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.23 +0.42 33 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.11 +0.44 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.00 +0.48 32 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.56 +0.02 34 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.66 +0.02 34 0 53 0
29SEP27 21.00 P 0.00 0.00 0.00 0.88 +0.03 34 0 329 0
29SEP27 22.00 P 0.00 0.00 0.00 1.15 +0.06 34 0 29 0
29SEP27 23.00 P 0.00 0.00 0.00 1.44 +0.11 34 0 2 0
29SEP27 24.00 P 0.00 0.00 0.00 1.72 +0.06 33 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 2.10 +0.07 33 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.52 +0.09 33 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.99 +0.09 33 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.50 +0.12 33 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 4.05 +0.12 32 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.64 +0.14 32 0 15 0
29SEP27 31.00 P 0.00 0.00 0.00 5.26 +0.14 32 0 120 0
29SEP27 32.00 P 0.00 0.00 0.00 6.02 +0.23 33 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 6.74 +0.32 33 0 15 0
29SEP27 34.00 P 0.00 0.00 0.00 7.48 +0.36 33 0 30 0
29SEP27 35.00 P 0.00 0.00 0.00 8.25 +0.38 33 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 8.99 +0.34 33 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.80 +0.32 32 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.68 +0.42 33 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.53 +0.44 33 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 12.38 +0.44 33 0 15 0
TOTAL PUT 6,388 67,751 +1,561
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$ 4.305
29SEP26 3.40 C 0.00 0.00 0.00 0.92 - 127 0 0 -
29SEP26 3.50 C 0.00 0.00 0.00 0.82 -0.04 114 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.72 -0.04 101 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.62 -0.04 89 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.52 -0.04 76 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.42 -0.04 64 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.32 -0.04 51 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.21 -0.05 26 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.12 -0.04 24 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.05 -0.03 23 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 -0.02 20 0 138 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 32 0 92 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 42 0 144 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 62 0 6 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 79 0 191 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 99 0 236 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 117 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 149 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 164 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 191 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 203 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 226 0 200 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.93 - 49 0 0 -
29OCT26 3.50 C 0.00 0.00 0.00 0.83 -0.04 44 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.73 -0.04 39 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.63 -0.04 34 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.53 -0.04 29 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.43 -0.04 24 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.34 -0.03 23 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.25 -0.03 21 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.17 -0.03 19 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.11 -0.02 19 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.06 -0.02 17 0 0 0
29OCT26 4.50 C 0.04 0.04 0.04 0.04 -0.01 19 30 207 0
29OCT26 4.60 C 0.00 0.00 0.00 0.02 0.00 19 0 123 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 19 0 282 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 23 0 40 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 26 0 391 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 29 0 125 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.94 - 37 0 0 -
27NOV26 3.50 C 0.00 0.00 0.00 0.84 -0.05 34 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.74 -0.04 30 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.64 -0.04 26 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.55 -0.04 26 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.45 -0.04 22 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.37 -0.03 22 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.29 -0.03 21 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.21 -0.03 19 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.15 -0.03 18 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.10 -0.03 18 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.07 -0.02 18 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 21 0 20 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.95 - 31 0 0 -
30DEC26 3.50 C 0.00 0.00 0.00 0.85 -0.05 28 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.76 -0.04 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.66 -0.04 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.57 -0.04 23 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.47 -0.04 20 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.39 -0.04 20 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.31 -0.04 19 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.25 -0.03 19 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.18 -0.02 18 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.13 -0.03 17 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.10 -0.01 18 0 18 0
30DEC26 4.60 C 0.00 0.00 0.00 0.07 -0.02 18 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.05 -0.01 18 0 14 0
30DEC26 4.80 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.03 0.00 20 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.02 0.00 20 0 200 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 21 0 20 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 260 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.98 - 24 0 0 -
30MAR27 3.50 C 0.00 0.00 0.00 0.89 -0.04 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.80 -0.04 23 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.71 -0.04 22 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.62 -0.04 20 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.54 -0.03 20 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.46 -0.03 19 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.39 -0.03 19 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.32 -0.03 18 0 15 0
30MAR27 4.30 C 0.00 0.00 0.00 0.26 -0.02 18 0 374 0
30MAR27 4.40 C 0.00 0.00 0.00 0.21 -0.02 18 0 106 0
30MAR27 4.50 C 0.00 0.00 0.00 0.17 -0.01 18 0 91 0
30MAR27 4.60 C 0.00 0.00 0.00 0.14 -0.01 18 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.11 0.00 18 0 25 0
30MAR27 4.80 C 0.00 0.00 0.00 0.08 -0.02 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.07 -0.01 19 0 15 0
30MAR27 5.00 C 0.00 0.00 0.00 0.06 0.00 19 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.03 0.00 19 0 1,200 0
30MAR27 5.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 21 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 23 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 28 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.02 - 23 0 0 -
29JUN27 3.50 C 0.00 0.00 0.00 0.93 -0.04 22 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.84 -0.04 21 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.75 -0.04 20 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.67 -0.04 20 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.59 -0.04 19 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.52 -0.03 19 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.45 -0.03 19 0 2 0
29JUN27 4.20 C 0.00 0.00 0.00 0.39 -0.03 19 0 15 0
29JUN27 4.30 C 0.00 0.00 0.00 0.33 -0.03 18 0 15 0
29JUN27 4.40 C 0.00 0.00 0.00 0.28 -0.03 18 0 15 0
29JUN27 4.50 C 0.00 0.00 0.00 0.24 -0.02 18 0 35 0
29JUN27 4.60 C 0.00 0.00 0.00 0.20 -0.02 18 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.17 -0.02 18 0 20 0
29JUN27 4.80 C 0.00 0.00 0.00 0.14 -0.01 18 0 6 0
29JUN27 4.90 C 0.00 0.00 0.00 0.11 -0.02 18 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 0.09 -0.02 18 0 250 0
29JUN27 5.25 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 90 0
29JUN27 5.75 C 0.00 0.00 0.00 0.02 0.00 19 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 26 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.03 - 25 0 0 -
29SEP27 3.50 C 0.00 0.00 0.00 0.93 -0.04 23 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.84 -0.04 22 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.75 -0.04 20 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.67 -0.04 20 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.59 -0.04 20 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.52 -0.03 20 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.45 -0.03 19 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.39 -0.03 19 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.33 -0.03 19 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.28 -0.03 19 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.24 -0.02 19 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.20 -0.02 19 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.17 -0.02 19 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.14 -0.01 19 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.11 -0.02 18 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.09 -0.02 18 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
TOTAL CALL 30 8,931 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 - 119 0 0 -
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 59 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 35 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 22 0 48 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 0.00 16 0 474 0
29SEP26 4.40 P 0.00 0.00 0.00 0.10 +0.02 17 0 575 0
29SEP26 4.50 P 0.00 0.00 0.00 0.20 +0.04 28 0 542 0
29SEP26 4.60 P 0.00 0.00 0.00 0.30 +0.04 38 0 170 0
29SEP26 4.70 P 0.00 0.00 0.00 0.40 +0.04 47 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.50 +0.04 56 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.60 +0.04 64 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.70 +0.04 72 0 160 0
29SEP26 5.25 P 0.00 0.00 0.00 0.95 +0.04 91 0 152 0
29SEP26 5.50 P 0.00 0.00 0.00 1.20 +0.04 108 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.45 +0.04 124 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.70 +0.04 139 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.95 +0.04 153 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.20 +0.04 166 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.45 +0.04 179 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.70 +0.04 191 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.95 +0.04 203 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.20 +0.04 214 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.45 +0.04 225 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.70 +0.04 235 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 - 45 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 36 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29OCT26 4.10 P 0.02 0.02 0.02 0.03 +0.01 20 7 107 +7
29OCT26 4.20 P 0.00 0.00 0.00 0.04 0.00 16 0 933 0
29OCT26 4.30 P 0.00 0.00 0.00 0.09 +0.03 18 0 325 0
29OCT26 4.40 P 0.14 0.14 0.14 0.15 +0.04 19 8 8 +8
29OCT26 4.50 P 0.00 0.00 0.00 0.21 +0.02 15 0 70 0
29OCT26 4.60 P 0.00 0.00 0.00 0.30 +0.03 16 0 40 0
29OCT26 4.70 P 0.00 0.00 0.00 0.40 +0.04 20 0 60 0
29OCT26 4.80 P 0.00 0.00 0.00 0.50 +0.04 24 0 112 0
29OCT26 4.90 P 0.00 0.00 0.00 0.60 +0.04 27 0 23 0
29OCT26 5.00 P 0.00 0.00 0.00 0.70 +0.04 31 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.95 +0.04 38 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.20 +0.04 46 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.45 +0.04 52 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.70 +0.04 59 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.95 +0.04 64 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.20 +0.04 70 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.45 +0.04 75 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.70 +0.04 80 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.95 +0.04 85 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.01 - 33 0 0 -
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.09 +0.02 20 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.13 +0.02 19 0 40 0
27NOV26 4.40 P 0.00 0.00 0.00 0.18 +0.02 19 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.24 +0.02 18 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.31 +0.03 16 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.40 +0.03 16 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.50 +0.04 19 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.60 +0.04 22 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.70 +0.04 24 0 60 0
27NOV26 5.25 P 0.00 0.00 0.00 0.95 +0.04 30 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.20 +0.04 36 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.45 +0.04 41 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.70 +0.04 46 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.95 +0.04 51 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.20 +0.04 55 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.45 +0.04 59 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 - 27 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 22 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.02 0.00 20 0 112 0
30DEC26 3.90 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 40 0
30DEC26 4.10 P 0.00 0.00 0.00 0.07 0.00 18 0 260 0
30DEC26 4.20 P 0.00 0.00 0.00 0.11 +0.01 19 0 181 0
30DEC26 4.30 P 0.00 0.00 0.00 0.15 +0.01 18 0 517 0
30DEC26 4.40 P 0.00 0.00 0.00 0.21 +0.03 19 0 136 0
30DEC26 4.50 P 0.00 0.00 0.00 0.26 +0.03 17 0 135 0
30DEC26 4.60 P 0.00 0.00 0.00 0.33 +0.03 17 0 585 0
30DEC26 4.70 P 0.00 0.00 0.00 0.41 +0.04 17 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.50 +0.03 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.60 +0.04 19 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.70 +0.04 21 0 376 0
30DEC26 5.25 P 0.00 0.00 0.00 0.95 +0.04 26 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 1.20 +0.04 31 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.45 +0.04 35 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.70 +0.04 40 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.95 +0.04 43 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.20 +0.04 47 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.45 +0.04 50 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.70 +0.04 54 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.95 +0.04 57 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.20 +0.04 60 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.45 +0.04 63 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.70 +0.04 66 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 - 20 0 0 -
30MAR27 3.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.07 +0.01 19 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.12 +0.01 19 0 6 0
30MAR27 4.20 P 0.00 0.00 0.00 0.16 +0.02 19 0 20 0
30MAR27 4.30 P 0.00 0.00 0.00 0.21 +0.03 19 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.26 +0.03 19 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.31 +0.03 18 0 110 0
30MAR27 4.60 P 0.00 0.00 0.00 0.37 +0.02 17 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.44 +0.03 17 0 226 0
30MAR27 4.80 P 0.00 0.00 0.00 0.52 +0.04 17 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.61 +0.05 17 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.70 +0.03 17 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.95 +0.04 21 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.20 +0.04 25 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.45 +0.04 28 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.70 +0.04 32 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.95 +0.04 35 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.20 +0.04 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.45 +0.04 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.70 +0.04 43 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.95 +0.04 45 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.20 +0.04 48 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.45 +0.04 50 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.01 - 17 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 0.00 18 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.09 +0.01 18 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.11 +0.01 18 0 130 0
29JUN27 4.10 P 0.00 0.00 0.00 0.14 +0.01 17 0 137 0
29JUN27 4.20 P 0.00 0.00 0.00 0.18 +0.01 17 0 245 0
29JUN27 4.30 P 0.23 0.23 0.23 0.22 +0.01 17 79 396 +79
29JUN27 4.40 P 0.28 0.28 0.28 0.28 +0.02 18 15 15 +15
29JUN27 4.50 P 0.00 0.00 0.00 0.35 +0.03 18 0 35 0
29JUN27 4.60 P 0.00 0.00 0.00 0.41 +0.03 18 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.47 +0.03 17 0 29 0
29JUN27 4.80 P 0.00 0.00 0.00 0.54 +0.03 17 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.63 +0.05 18 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.71 +0.04 17 0 120 0
29JUN27 5.25 P 0.00 0.00 0.00 0.95 +0.04 19 0 30 0
29JUN27 5.50 P 0.00 0.00 0.00 1.20 +0.04 22 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.45 +0.04 25 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.70 +0.04 28 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.95 +0.04 31 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.20 +0.04 33 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.45 +0.04 36 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.70 +0.04 38 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.95 +0.04 40 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.06 - 18 0 0 -
29SEP27 3.50 P 0.00 0.00 0.00 0.08 +0.02 18 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.13 +0.02 18 0 10 0
29SEP27 3.80 P 0.00 0.00 0.00 0.16 +0.02 17 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.20 +0.03 17 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.24 +0.03 17 0 20 0
29SEP27 4.10 P 0.00 0.00 0.00 0.29 +0.03 17 0 30 0
29SEP27 4.20 P 0.00 0.00 0.00 0.35 +0.04 17 0 15 0
29SEP27 4.30 P 0.00 0.00 0.00 0.41 +0.04 17 0 15 0
29SEP27 4.40 P 0.00 0.00 0.00 0.47 +0.03 16 0 75 0
29SEP27 4.50 P 0.00 0.00 0.00 0.54 +0.04 16 0 21 0
29SEP27 4.60 P 0.00 0.00 0.00 0.61 +0.04 16 0 15 0
29SEP27 4.70 P 0.00 0.00 0.00 0.69 +0.04 16 0 15 0
29SEP27 4.80 P 0.00 0.00 0.00 0.77 +0.04 16 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.85 +0.04 15 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.93 +0.04 13 0 120 0
29SEP27 5.25 P 0.00 0.00 0.00 1.15 +0.04 0 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.37 +0.04 0 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.60 +0.04 0 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.84 +0.04 0 0 0 0
TOTAL PUT 109 9,095 +109
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$ 3.160
29SEP26 2.30 C 0.00 0.00 0.00 0.86 - 0 0 0 -
29SEP26 2.40 C 0.00 0.00 0.00 0.76 -0.02 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.66 -0.02 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.56 -0.02 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.46 -0.02 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.36 -0.02 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.27 0.00 56 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.17 0.00 38 0 2 0
29SEP26 3.10 C 0.00 0.00 0.00 0.09 0.00 36 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 34 0 250 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 50 0 567 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 64 0 347 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 76 0 346 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 88 0 230 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 99 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 110 0 115 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 120 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 130 0 196 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 139 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 148 0 290 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 157 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 166 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 174 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 182 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 189 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 197 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 204 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 221 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 237 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 252 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 267 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 280 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 293 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 305 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 317 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 328 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 339 0 63 0
29OCT26 2.30 C 0.00 0.00 0.00 0.87 - 51 0 0 -
29OCT26 2.40 C 0.00 0.00 0.00 0.78 -0.01 58 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.67 -0.02 38 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.57 -0.02 32 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.48 -0.01 36 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.38 -0.01 30 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.29 -0.01 28 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.21 -0.01 27 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.14 0.00 26 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.09 -0.01 26 0 240 0
29OCT26 3.30 C 0.00 0.00 0.00 0.05 0.00 25 0 52 0
29OCT26 3.40 C 0.00 0.00 0.00 0.03 -0.01 26 0 360 0
29OCT26 3.50 C 0.00 0.00 0.00 0.02 0.00 28 0 150 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 28 0 80 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 33 0 214 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 37 0 18 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 41 0 720 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 45 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 52 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.89 - 52 0 0 -
27NOV26 2.40 C 0.00 0.00 0.00 0.79 -0.01 46 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.68 -0.02 33 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.59 -0.01 34 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.50 0.00 33 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.41 -0.01 31 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.33 -0.01 30 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.25 0.00 28 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.19 -0.01 28 0 14 0
27NOV26 3.20 C 0.00 0.00 0.00 0.13 -0.02 26 0 210 0
27NOV26 3.30 C 0.00 0.00 0.00 0.10 0.00 28 0 516 0
27NOV26 3.40 C 0.00 0.00 0.00 0.07 -0.01 28 0 510 0
27NOV26 3.50 C 0.00 0.00 0.00 0.05 0.00 29 0 156 0
27NOV26 3.60 C 0.00 0.00 0.00 0.03 -0.01 28 0 586 0
27NOV26 3.70 C 0.00 0.00 0.00 0.02 -0.01 28 0 60 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 -0.01 27 0 6 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 33 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 41 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 2.30 C 0.00 0.00 0.00 0.90 - 44 0 0 -
30DEC26 2.40 C 0.00 0.00 0.00 0.80 -0.01 39 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.70 -0.01 34 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.61 0.00 33 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.52 0.00 31 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.43 0.00 29 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.35 0.00 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.28 0.00 27 0 100 0
30DEC26 3.10 C 0.23 0.23 0.23 0.22 0.00 27 3 83 +3
30DEC26 3.20 C 0.00 0.00 0.00 0.18 +0.01 28 0 195 0
30DEC26 3.30 C 0.00 0.00 0.00 0.14 +0.01 28 0 240 0
30DEC26 3.40 C 0.00 0.00 0.00 0.10 +0.01 27 0 791 0
30DEC26 3.50 C 0.07 0.07 0.07 0.08 +0.01 29 5 140 -5
30DEC26 3.60 C 0.00 0.00 0.00 0.06 +0.01 29 0 115 0
30DEC26 3.70 C 0.00 0.00 0.00 0.04 0.00 28 0 102 0
30DEC26 3.80 C 0.00 0.00 0.00 0.03 0.00 28 0 90 0
30DEC26 3.90 C 0.00 0.00 0.00 0.02 0.00 28 0 105 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 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 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 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 44 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 53 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 60 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 66 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 74 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.93 - 36 0 0 -
30MAR27 2.40 C 0.00 0.00 0.00 0.83 -0.01 32 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.73 -0.01 28 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.64 -0.01 27 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.55 -0.02 25 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.47 -0.02 24 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.40 -0.01 24 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.32 -0.03 22 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.26 -0.03 22 0 10 0
30MAR27 3.20 C 0.00 0.00 0.00 0.22 -0.02 23 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.17 -0.02 23 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.14 -0.01 23 0 726 0
30MAR27 3.50 C 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.08 -0.02 23 0 730 0
30MAR27 3.70 C 0.00 0.00 0.00 0.06 -0.02 23 0 114 0
30MAR27 3.80 C 0.00 0.00 0.00 0.05 -0.01 23 0 450 0
30MAR27 3.90 C 0.00 0.00 0.00 0.04 -0.01 24 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 278 0
30MAR27 4.10 C 0.00 0.00 0.00 0.02 -0.01 23 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 -0.01 21 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 30 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 38 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 45 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 51 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 2.30 C 0.00 0.00 0.00 0.95 - 31 0 0 -
29JUN27 2.40 C 0.00 0.00 0.00 0.86 -0.01 30 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.77 -0.01 28 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.68 -0.01 26 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.60 -0.01 25 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.53 -0.01 26 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.46 -0.01 25 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.39 -0.02 24 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.34 -0.01 25 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.29 -0.01 25 0 101 0
29JUN27 3.30 C 0.00 0.00 0.00 0.24 -0.01 24 0 101 0
29JUN27 3.40 C 0.00 0.00 0.00 0.20 -0.02 24 0 60 0
29JUN27 3.50 C 0.00 0.00 0.00 0.17 -0.01 24 0 220 0
29JUN27 3.60 C 0.00 0.00 0.00 0.14 -0.01 24 0 401 0
29JUN27 3.70 C 0.00 0.00 0.00 0.12 -0.01 24 0 331 0
29JUN27 3.80 C 0.00 0.00 0.00 0.10 0.00 25 0 65 0
29JUN27 3.90 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.07 0.00 25 0 43 0
29JUN27 4.10 C 0.00 0.00 0.00 0.05 -0.01 24 0 15 0
29JUN27 4.20 C 0.00 0.00 0.00 0.04 -0.01 24 0 27 0
29JUN27 4.30 C 0.00 0.00 0.00 0.03 -0.01 23 0 10 0
29JUN27 4.40 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.01 0.00 22 0 390 0
29SEP27 2.30 C 0.00 0.00 0.00 0.96 - 31 0 0 -
29SEP27 2.40 C 0.00 0.00 0.00 0.87 0.00 30 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.78 0.00 28 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.69 -0.01 26 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.62 0.00 26 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.54 -0.01 25 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.47 -0.01 25 0 1 0
29SEP27 3.00 C 0.00 0.00 0.00 0.41 -0.01 24 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.36 0.00 25 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.31 0.00 25 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.26 0.00 24 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.22 0.00 24 0 50 0
29SEP27 3.50 C 0.00 0.00 0.00 0.19 0.00 24 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.16 0.00 24 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.11 0.00 24 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.08 0.00 24 0 50 0
29SEP27 4.10 C 0.00 0.00 0.00 0.07 0.00 25 0 10 0
29SEP27 4.20 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.05 0.00 25 0 22 0
TOTAL CALL 8 19,718 -2
29SEP26 2.30 P 0.00 0.00 0.00 0.01 - 162 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 0.00 126 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 40 0 329 0
29SEP26 3.10 P 0.00 0.00 0.00 0.02 0.00 30 0 64 0
29SEP26 3.20 P 0.04 0.07 0.04 0.07 +0.02 32 150 965 -150
29SEP26 3.30 P 0.00 0.00 0.00 0.15 +0.01 36 0 201 0
29SEP26 3.40 P 0.00 0.00 0.00 0.25 +0.01 51 0 610 0
29SEP26 3.50 P 0.32 0.32 0.32 0.35 +0.01 65 66 230 0
29SEP26 3.60 P 0.00 0.00 0.00 0.45 +0.01 78 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.55 +0.01 90 0 130 0
29SEP26 3.80 P 0.00 0.00 0.00 0.65 +0.01 102 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.75 +0.01 113 0 30 0
29SEP26 4.00 P 0.00 0.00 0.00 0.85 +0.01 123 0 160 0
29SEP26 4.10 P 0.00 0.00 0.00 0.95 +0.01 133 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.05 +0.01 142 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.15 +0.01 152 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.25 +0.01 161 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.35 +0.01 169 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.45 +0.01 178 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.55 +0.01 186 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.65 +0.01 194 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.75 +0.01 201 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.85 +0.01 208 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.09 0.00 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.34 0.00 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.59 0.00 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.84 0.00 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.09 0.00 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.34 0.00 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.59 0.00 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.84 0.00 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.09 0.00 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.34 0.00 0 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 - 61 0 0 -
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 48 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 0.00 0.00 0.00 0.07 0.00 25 0 73 0
29OCT26 3.20 P 0.12 0.12 0.12 0.12 0.00 26 30 343 0
29OCT26 3.30 P 0.00 0.00 0.00 0.18 -0.01 25 0 1,489 0
29OCT26 3.40 P 0.00 0.00 0.00 0.27 0.00 29 0 559 0
29OCT26 3.50 P 0.35 0.35 0.35 0.35 +0.01 27 6 1,220 -6
29OCT26 3.60 P 0.00 0.00 0.00 0.45 +0.01 32 0 143 0
29OCT26 3.70 P 0.00 0.00 0.00 0.55 +0.01 37 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.65 +0.01 42 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.75 +0.01 46 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.85 +0.01 50 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.95 +0.01 54 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.05 +0.01 58 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.15 +0.01 62 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.25 +0.01 65 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.35 +0.01 69 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 - 46 0 0 -
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 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 0.03 +0.01 29 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.11 0.00 27 0 190 0
27NOV26 3.20 P 0.00 0.00 0.00 0.16 0.00 27 0 35 0
27NOV26 3.30 P 0.22 0.22 0.22 0.22 0.00 27 30 4,102 0
27NOV26 3.40 P 0.00 0.00 0.00 0.29 -0.01 27 0 141 0
27NOV26 3.50 P 0.00 0.00 0.00 0.37 -0.01 27 0 321 0
27NOV26 3.60 P 0.00 0.00 0.00 0.47 +0.02 32 0 30 0
27NOV26 3.70 P 0.00 0.00 0.00 0.56 +0.02 33 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.65 +0.01 32 0 92 0
27NOV26 3.90 P 0.00 0.00 0.00 0.75 +0.01 36 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.85 +0.01 39 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.95 +0.01 42 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.05 +0.01 45 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.15 +0.01 48 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.25 +0.01 51 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.35 +0.01 53 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 - 37 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 0.04 +0.01 27 0 30 0
30DEC26 2.90 P 0.06 0.06 0.06 0.06 +0.01 26 100 160 +100
30DEC26 3.00 P 0.00 0.00 0.00 0.09 +0.01 26 0 445 0
30DEC26 3.10 P 0.00 0.00 0.00 0.13 +0.01 26 0 45 0
30DEC26 3.20 P 0.00 0.00 0.00 0.18 +0.01 26 0 595 0
30DEC26 3.30 P 0.26 0.26 0.26 0.25 +0.01 27 120 1,580 -60
30DEC26 3.40 P 0.00 0.00 0.00 0.31 +0.01 26 0 757 0
30DEC26 3.50 P 0.37 0.37 0.37 0.39 0.00 27 100 461 +100
30DEC26 3.60 P 0.00 0.00 0.00 0.47 +0.01 27 0 77 0
30DEC26 3.70 P 0.00 0.00 0.00 0.57 +0.02 30 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.66 +0.02 31 0 55 0
30DEC26 3.90 P 0.00 0.00 0.00 0.75 +0.01 31 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.85 +0.01 33 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 0.95 +0.01 36 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.05 +0.01 38 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 1.15 +0.01 41 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.25 +0.01 43 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.35 +0.01 45 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.45 +0.01 48 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.55 +0.01 50 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.65 +0.01 52 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.75 +0.01 54 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.85 +0.01 56 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.09 0.00 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.34 0.00 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.59 0.00 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.84 0.00 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.09 0.00 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.34 0.00 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.59 0.00 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.84 0.00 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.09 0.00 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.34 0.00 0 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.01 - 27 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 0.01 -0.01 21 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.02 -0.01 22 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 0.05 -0.01 21 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.08 -0.01 22 0 110 0
30MAR27 3.00 P 0.00 0.00 0.00 0.11 -0.01 22 0 2,125 0
30MAR27 3.10 P 0.00 0.00 0.00 0.16 -0.01 23 0 1,627 0
30MAR27 3.20 P 0.00 0.00 0.00 0.20 -0.01 22 0 1,195 0
30MAR27 3.30 P 0.00 0.00 0.00 0.27 0.00 23 0 847 0
30MAR27 3.40 P 0.00 0.00 0.00 0.34 +0.01 24 0 407 0
30MAR27 3.50 P 0.00 0.00 0.00 0.41 0.00 24 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.49 +0.01 24 0 209 0
30MAR27 3.70 P 0.00 0.00 0.00 0.58 +0.01 25 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.67 +0.02 26 0 114 0
30MAR27 3.90 P 0.00 0.00 0.00 0.76 +0.02 27 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.85 +0.01 26 0 137 0
30MAR27 4.10 P 0.00 0.00 0.00 0.95 +0.01 28 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 1.05 +0.01 30 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 1.15 +0.01 32 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.25 +0.01 34 0 2 0
30MAR27 4.50 P 0.00 0.00 0.00 1.35 +0.01 36 0 15 0
30MAR27 4.60 P 0.00 0.00 0.00 1.45 +0.01 38 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.55 +0.01 39 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.65 +0.01 41 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.75 +0.01 42 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.85 +0.01 44 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.09 0.00 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.34 0.00 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.59 0.00 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.84 0.00 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.09 0.00 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.34 0.00 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.59 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.84 0.00 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.09 0.00 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.34 0.00 0 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.01 - 23 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 0.03 -0.01 23 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.06 -0.01 23 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 23 0 505 0
29JUN27 3.10 P 0.00 0.00 0.00 0.20 -0.01 23 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 0.32 +0.01 24 0 105 0
29JUN27 3.40 P 0.00 0.00 0.00 0.37 0.00 23 0 131 0
29JUN27 3.50 P 0.00 0.00 0.00 0.45 +0.02 24 0 323 0
29JUN27 3.60 P 0.00 0.00 0.00 0.52 +0.01 24 0 427 0
29JUN27 3.70 P 0.00 0.00 0.00 0.61 +0.02 26 0 206 0
29JUN27 3.80 P 0.00 0.00 0.00 0.69 +0.02 26 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.77 +0.01 25 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.87 +0.02 27 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.95 +0.01 25 0 10 0
29JUN27 4.20 P 0.00 0.00 0.00 1.05 +0.01 27 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.15 +0.01 28 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.25 +0.01 30 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.35 +0.01 31 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.45 +0.01 33 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.03 - 24 0 0 -
29SEP27 2.40 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.11 0.00 23 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.14 0.00 23 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.18 +0.01 23 0 20 0
29SEP27 3.00 P 0.00 0.00 0.00 0.22 0.00 23 0 71 0
29SEP27 3.10 P 0.23 0.23 0.23 0.27 +0.01 23 39 39 +39
29SEP27 3.20 P 0.00 0.00 0.00 0.32 0.00 23 0 6 0
29SEP27 3.30 P 0.00 0.00 0.00 0.38 +0.01 23 0 25 0
29SEP27 3.40 P 0.00 0.00 0.00 0.44 0.00 22 0 106 0
29SEP27 3.50 P 0.00 0.00 0.00 0.50 0.00 22 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.58 +0.01 22 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.65 +0.01 22 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.73 +0.01 22 0 16 0
29SEP27 3.90 P 0.00 0.00 0.00 0.81 +0.01 21 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.89 +0.01 21 0 5 0
29SEP27 4.10 P 0.00 0.00 0.00 0.98 +0.01 21 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.06 +0.01 19 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.15 +0.01 18 0 0 0
TOTAL PUT 641 25,606 +23
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$ 29.060
29SEP26 19.00 C 0.00 0.00 0.00 10.06 -0.66 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.57 -0.70 118 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.07 -0.67 110 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.07 -0.72 94 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.16 -0.52 145 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.08 -0.66 88 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.06 -0.68 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.07 -0.70 0 0 0 0
29SEP26 26.00 C 2.96 2.96 2.95 3.07 -0.67 0 20 10 +10
29SEP26 27.00 C 0.00 0.00 0.00 2.09 -0.56 35 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 1.20 -0.53 36 0 167 0
29SEP26 29.00 C 0.50 0.52 0.46 0.52 -0.43 35 83 469 -15
29SEP26 30.00 C 0.14 0.17 0.14 0.17 -0.27 36 57 3,272 -23
29SEP26 31.00 C 0.00 0.00 0.00 0.04 -0.12 37 0 990 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 -0.04 39 0 349 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 518 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 888 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 69 0 668 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,012 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 87 0 697 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 95 0 612 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1,009 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 110 0 722 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 118 0 82 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 125 0 134 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 132 0 606 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 138 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 145 0 84 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 151 0 19 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 157 0 1 0
29OCT26 19.50 C 0.00 0.00 0.00 9.73 -0.54 77 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 9.23 -0.51 73 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.13 -0.66 44 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.16 -0.53 46 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.18 -0.56 43 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.27 -0.62 45 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 4.26 -0.53 36 0 16 0
29OCT26 26.00 C 0.00 0.00 0.00 3.40 -0.51 37 0 2 0
29OCT26 27.00 C 0.00 0.00 0.00 2.62 -0.56 36 0 92 0
29OCT26 28.00 C 0.00 0.00 0.00 1.95 -0.42 36 0 39 0
29OCT26 29.00 C 1.39 1.39 1.39 1.35 -0.39 35 10 649 +10
29OCT26 30.00 C 0.95 0.95 0.95 0.93 -0.34 36 20 783 0
29OCT26 31.00 C 0.76 0.76 0.59 0.63 -0.26 36 56 483 +13
29OCT26 32.00 C 0.48 0.48 0.39 0.40 -0.20 36 46 299 +45
29OCT26 33.00 C 0.26 0.28 0.26 0.26 -0.12 37 68 376 +22
29OCT26 34.00 C 0.17 0.20 0.17 0.15 -0.09 37 15 440 0
29OCT26 35.00 C 0.00 0.00 0.00 0.09 -0.06 37 0 277 0
29OCT26 36.00 C 0.00 0.00 0.00 0.05 -0.04 37 0 107 0
29OCT26 37.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 475 0
29OCT26 38.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 448 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 396 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 41 0 447 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 44 0 602 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 47 0 758 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 157 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 8 0
27NOV26 19.50 C 0.00 0.00 0.00 9.73 -0.54 52 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 9.23 -0.58 49 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 8.22 -0.57 41 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.27 -0.44 41 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.32 -0.43 39 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.39 -0.53 37 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.53 -0.50 36 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 3.75 -0.47 36 0 45 0
27NOV26 27.00 C 0.00 0.00 0.00 3.04 -0.44 36 0 152 0
27NOV26 28.00 C 2.31 2.31 2.31 2.39 -0.43 36 15 141 +15
27NOV26 29.00 C 0.00 0.00 0.00 1.88 -0.37 36 0 177 0
27NOV26 30.00 C 0.00 0.00 0.00 1.41 -0.34 36 0 1,760 0
27NOV26 31.00 C 1.04 1.04 1.04 1.06 -0.31 36 15 54 -15
27NOV26 32.00 C 0.78 0.80 0.78 0.80 -0.24 36 51 2,652 +43
27NOV26 33.00 C 0.00 0.00 0.00 0.59 -0.18 37 0 217 0
27NOV26 34.00 C 0.00 0.00 0.00 0.43 -0.13 37 0 182 0
27NOV26 35.00 C 0.00 0.00 0.00 0.30 -0.10 37 0 274 0
27NOV26 36.00 C 0.00 0.00 0.00 0.21 -0.08 37 0 426 0
27NOV26 37.00 C 0.00 0.00 0.00 0.14 -0.06 37 0 152 0
27NOV26 38.00 C 0.00 0.00 0.00 0.10 -0.04 37 0 116 0
27NOV26 39.00 C 0.00 0.00 0.00 0.07 -0.03 37 0 497 0
27NOV26 40.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 580 0
27NOV26 41.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 593 0
27NOV26 42.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 822 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 364 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 10.35 -0.49 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.79 -0.57 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.30 -0.57 41 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.35 -0.55 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.40 -0.54 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.49 -0.52 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.61 -0.51 36 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.78 -0.50 35 0 138 0
30DEC26 26.00 C 0.00 0.00 0.00 4.04 -0.46 35 0 96 0
30DEC26 27.00 C 0.00 0.00 0.00 3.37 -0.43 35 0 60 0
30DEC26 28.00 C 0.00 0.00 0.00 2.72 -0.47 34 0 268 0
30DEC26 29.00 C 2.19 2.19 2.19 2.23 -0.41 35 6 302 -6
30DEC26 30.00 C 1.87 1.87 1.87 1.81 -0.31 35 14 284 -12
30DEC26 31.00 C 0.00 0.00 0.00 1.45 -0.31 35 0 1,299 0
30DEC26 32.00 C 0.00 0.00 0.00 1.15 -0.25 35 0 1,475 0
30DEC26 33.00 C 0.00 0.00 0.00 0.90 -0.20 36 0 431 0
30DEC26 34.00 C 0.00 0.00 0.00 0.69 -0.17 35 0 70 0
30DEC26 35.00 C 0.00 0.00 0.00 0.52 -0.14 35 0 123 0
30DEC26 36.00 C 0.00 0.00 0.00 0.39 -0.12 35 0 1,440 0
30DEC26 37.00 C 0.00 0.00 0.00 0.29 -0.09 35 0 67 0
30DEC26 38.00 C 0.26 0.26 0.26 0.22 -0.07 35 30 107 +30
30DEC26 39.00 C 0.00 0.00 0.00 0.16 -0.06 35 0 195 0
30DEC26 40.00 C 0.00 0.00 0.00 0.12 -0.04 35 0 316 0
30DEC26 41.00 C 0.00 0.00 0.00 0.09 -0.03 36 0 52 0
30DEC26 42.00 C 0.00 0.00 0.00 0.06 -0.03 35 0 194 0
30DEC26 43.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 14 0
30DEC26 44.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 10.11 -0.53 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.64 -0.53 40 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.74 -0.52 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.88 -0.50 37 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 7.06 -0.48 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.29 -0.52 37 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.58 -0.49 36 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.87 -0.52 36 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 4.22 -0.48 35 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 3.70 -0.47 35 0 15 0
30MAR27 29.00 C 0.00 0.00 0.00 3.22 -0.44 36 0 50 0
30MAR27 30.00 C 0.00 0.00 0.00 2.80 -0.39 36 0 52 0
30MAR27 31.00 C 0.00 0.00 0.00 2.42 -0.36 36 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 2.10 -0.29 36 0 13 0
30MAR27 33.00 C 0.00 0.00 0.00 1.79 -0.26 36 0 10 0
30MAR27 34.00 C 0.00 0.00 0.00 1.52 -0.23 36 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 1.29 -0.20 36 0 395 0
30MAR27 36.00 C 0.00 0.00 0.00 1.08 -0.19 36 0 145 0
30MAR27 37.00 C 0.00 0.00 0.00 0.91 -0.16 36 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.74 -0.17 36 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 0.62 -0.12 36 0 30 0
30MAR27 40.00 C 0.00 0.00 0.00 0.53 -0.11 36 0 394 0
30MAR27 41.00 C 0.00 0.00 0.00 0.44 -0.10 36 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 0.37 -0.08 36 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 0.30 -0.07 36 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 0.25 -0.06 36 0 50 0
30MAR27 45.00 C 0.00 0.00 0.00 0.21 -0.05 36 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 0.17 -0.04 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.14 -0.04 36 0 13 0
29JUN27 19.50 C 0.00 0.00 0.00 10.39 -0.54 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.95 -0.54 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.10 -0.54 40 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 8.32 -0.48 40 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.56 -0.46 39 0 15 0
29JUN27 24.00 C 0.00 0.00 0.00 6.84 -0.50 39 0 30 0
29JUN27 25.00 C 0.00 0.00 0.00 6.17 -0.48 39 0 31 0
29JUN27 26.00 C 0.00 0.00 0.00 5.45 -0.55 37 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.84 -0.51 37 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.36 -0.44 37 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.89 -0.41 37 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.45 -0.39 37 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.10 -0.32 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.71 -0.32 37 0 10 0
29JUN27 33.00 C 0.00 0.00 0.00 2.29 -0.31 36 0 32 0
29JUN27 34.00 C 0.00 0.00 0.00 2.10 -0.27 37 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 1.86 -0.18 37 0 470 0
29JUN27 36.00 C 0.00 0.00 0.00 1.62 -0.22 37 0 197 0
29JUN27 37.00 C 0.00 0.00 0.00 1.42 -0.18 37 0 16 0
29JUN27 38.00 C 0.00 0.00 0.00 1.24 -0.18 37 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 1.08 -0.16 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 0.94 -0.14 37 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 0.81 -0.14 37 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 0.71 -0.11 37 0 61 0
29JUN27 43.00 C 0.00 0.00 0.00 0.62 -0.10 37 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.53 -0.10 37 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 0.47 -0.07 37 0 45 0
29JUN27 46.00 C 0.53 0.53 0.53 0.40 -0.08 37 1 167 +1
29SEP27 19.50 C 0.00 0.00 0.00 10.46 -0.54 40 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 10.10 -0.47 41 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 9.28 -0.45 40 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 8.50 -0.44 39 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 7.77 -0.50 39 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.09 -0.47 38 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.39 -0.52 37 0 0 0
29SEP27 26.00 C 5.70 5.70 5.70 5.80 -0.49 37 10 30 +10
29SEP27 27.00 C 0.00 0.00 0.00 5.22 -0.45 37 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 4.71 -0.45 37 0 20 0
29SEP27 29.00 C 0.00 0.00 0.00 4.26 -0.41 37 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.88 -0.36 37 0 37 0
29SEP27 31.00 C 0.00 0.00 0.00 3.51 -0.33 37 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.17 -0.32 37 0 22 0
29SEP27 33.00 C 0.00 0.00 0.00 2.86 -0.28 37 0 2 0
29SEP27 34.00 C 0.00 0.00 0.00 2.58 -0.26 37 0 2 0
29SEP27 35.00 C 0.00 0.00 0.00 2.30 -0.26 37 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 2.07 -0.22 37 0 2 0
29SEP27 37.00 C 0.00 0.00 0.00 1.86 -0.21 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 1.61 -0.19 37 0 12 0
29SEP27 39.00 C 0.00 0.00 0.00 1.45 -0.17 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.29 -0.17 36 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 1.19 -0.16 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 1.04 -0.17 37 0 1 0
TOTAL CALL 517 38,414 +128
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 150 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 141 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 133 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 117 0 14 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 102 0 69 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 87 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 73 0 213 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3,818 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 452 0
29SEP26 27.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 612 0
29SEP26 28.00 P 0.21 0.21 0.21 0.13 +0.04 36 20 1,108 +20
29SEP26 29.00 P 0.00 0.00 0.00 0.47 +0.13 37 0 1,903 0
29SEP26 30.00 P 0.00 0.00 0.00 1.10 +0.27 36 0 863 0
29SEP26 31.00 P 0.00 0.00 0.00 1.97 +0.44 36 0 909 0
29SEP26 32.00 P 0.00 0.00 0.00 2.94 +0.52 0 0 999 0
29SEP26 33.00 P 0.00 0.00 0.00 3.94 +0.56 0 0 482 -1,257
29SEP26 34.00 P 0.00 0.00 0.00 4.94 +0.56 0 0 375 0
29SEP26 35.00 P 0.00 0.00 0.00 5.94 +0.56 0 0 721 0
29SEP26 36.00 P 0.00 0.00 0.00 6.94 +0.56 0 0 127 0
29SEP26 37.00 P 0.00 0.00 0.00 7.96 +0.58 100 0 15 -21
29SEP26 38.00 P 0.00 0.00 0.00 8.94 +0.56 0 0 5 0
29SEP26 39.00 P 0.00 0.00 0.00 9.94 +0.56 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.94 +0.56 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.95 +0.55 126 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.94 +0.56 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.94 +0.56 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.94 +0.56 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.94 +0.56 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.94 +0.56 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.95 +0.57 169 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29OCT26 23.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 420 0
29OCT26 24.00 P 0.07 0.07 0.07 0.05 0.00 36 4 155 -4
29OCT26 25.00 P 0.00 0.00 0.00 0.13 +0.03 37 0 199 0
29OCT26 26.00 P 0.29 0.29 0.27 0.26 +0.05 36 22 321 +2
29OCT26 27.00 P 0.50 0.52 0.42 0.48 +0.10 36 85 1,046 +30
29OCT26 28.00 P 0.79 0.79 0.79 0.81 +0.15 36 6 1,129 +6
29OCT26 29.00 P 1.10 1.15 1.10 1.26 +0.21 37 4 1,119 0
29OCT26 30.00 P 0.00 0.00 0.00 1.86 +0.32 37 0 993 0
29OCT26 31.00 P 2.53 2.54 2.50 2.51 +0.35 37 75 930 +15
29OCT26 32.00 P 3.48 3.48 3.48 3.27 +0.39 36 15 269 +15
29OCT26 33.00 P 0.00 0.00 0.00 4.12 +0.44 36 0 204 0
29OCT26 34.00 P 0.00 0.00 0.00 5.07 +0.53 39 0 349 0
29OCT26 35.00 P 0.00 0.00 0.00 5.95 +0.49 33 0 161 0
29OCT26 36.00 P 0.00 0.00 0.00 6.95 +0.37 37 0 50 0
29OCT26 37.00 P 0.00 0.00 0.00 7.96 +0.55 43 0 9 0
29OCT26 38.00 P 0.00 0.00 0.00 8.96 +0.40 47 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 9.95 +0.43 48 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 10.96 +0.58 54 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 11.96 +0.56 58 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 12.94 +0.38 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 13.94 +0.56 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 14.95 +0.43 65 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.02 0.00 36 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.05 0.00 36 0 286 0
27NOV26 23.00 P 0.00 0.00 0.00 0.10 +0.01 36 0 695 0
27NOV26 24.00 P 0.00 0.00 0.00 0.19 +0.03 36 0 434 0
27NOV26 25.00 P 0.00 0.00 0.00 0.33 +0.06 36 0 180 0
27NOV26 26.00 P 0.00 0.00 0.00 0.54 +0.09 36 0 537 0
27NOV26 27.00 P 0.80 0.80 0.80 0.82 +0.13 36 3 3,805 +3
27NOV26 28.00 P 1.15 1.15 1.15 1.20 +0.17 36 14 867 0
27NOV26 29.00 P 1.60 1.79 1.60 1.68 +0.22 36 80 592 +65
27NOV26 30.00 P 0.00 0.00 0.00 2.26 +0.29 37 0 811 0
27NOV26 31.00 P 0.00 0.00 0.00 2.93 +0.36 37 0 311 0
27NOV26 32.00 P 0.00 0.00 0.00 3.60 +0.35 36 0 89 0
27NOV26 33.00 P 0.00 0.00 0.00 4.39 +0.40 36 0 167 0
27NOV26 34.00 P 0.00 0.00 0.00 5.24 +0.45 37 0 165 0
27NOV26 35.00 P 0.00 0.00 0.00 6.12 +0.47 37 0 62 0
27NOV26 36.00 P 0.00 0.00 0.00 7.04 +0.46 37 0 10 0
27NOV26 37.00 P 0.00 0.00 0.00 7.98 +0.54 36 0 10 0
27NOV26 38.00 P 0.00 0.00 0.00 8.96 +0.40 37 0 12 0
27NOV26 39.00 P 0.00 0.00 0.00 9.95 +0.43 39 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 10.96 +0.46 43 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 11.96 +0.47 46 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 12.95 +0.39 47 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 13.94 +0.47 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 14.95 +0.43 52 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.12 +0.02 35 0 108 0
30DEC26 23.00 P 0.00 0.00 0.00 0.20 +0.03 35 0 162 0
30DEC26 24.00 P 0.00 0.00 0.00 0.33 +0.05 35 0 156 0
30DEC26 25.00 P 0.00 0.00 0.00 0.51 +0.07 35 0 249 0
30DEC26 26.00 P 0.00 0.00 0.00 0.75 +0.09 34 0 682 0
30DEC26 27.00 P 1.13 1.13 1.13 1.08 +0.13 35 2 544 +2
30DEC26 28.00 P 1.57 1.57 1.48 1.49 +0.18 35 35 741 -20
30DEC26 29.00 P 2.01 2.06 2.01 2.00 +0.25 35 30 282 0
30DEC26 30.00 P 0.00 0.00 0.00 2.56 +0.29 35 0 169 0
30DEC26 31.00 P 0.00 0.00 0.00 3.21 +0.34 36 0 964 0
30DEC26 32.00 P 0.00 0.00 0.00 3.85 +0.33 35 0 1,240 0
30DEC26 33.00 P 0.00 0.00 0.00 4.60 +0.37 35 0 385 0
30DEC26 34.00 P 0.00 0.00 0.00 5.42 +0.41 35 0 139 0
30DEC26 35.00 P 0.00 0.00 0.00 6.27 +0.44 35 0 77 0
30DEC26 36.00 P 0.00 0.00 0.00 7.15 +0.47 35 0 251 0
30DEC26 37.00 P 0.00 0.00 0.00 8.06 +0.50 35 0 90 0
30DEC26 38.00 P 0.00 0.00 0.00 9.00 +0.44 35 0 52 0
30DEC26 39.00 P 0.00 0.00 0.00 9.97 +0.45 36 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.96 +0.46 37 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 11.96 +0.47 39 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 12.95 +0.39 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.94 +0.47 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.96 +0.44 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.94 +0.56 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 16.95 +0.57 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.96 +0.58 52 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.15 +0.02 36 0 122 0
30MAR27 20.00 P 0.00 0.00 0.00 0.19 +0.02 36 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 0.27 +0.02 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.41 +0.05 35 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.58 +0.06 35 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 0.80 +0.08 35 0 54 0
30MAR27 25.00 P 1.05 1.05 1.05 1.06 +0.09 35 1 44 +1
30MAR27 26.00 P 0.00 0.00 0.00 1.39 +0.12 35 0 135 0
30MAR27 27.00 P 0.00 0.00 0.00 1.77 +0.15 35 0 39 0
30MAR27 28.00 P 0.00 0.00 0.00 2.22 +0.20 35 0 92 0
30MAR27 29.00 P 0.00 0.00 0.00 2.72 +0.24 35 0 11 0
30MAR27 30.00 P 0.00 0.00 0.00 3.30 +0.29 35 0 233 0
30MAR27 31.00 P 0.00 0.00 0.00 3.91 +0.31 36 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.60 +0.34 36 0 12 0
30MAR27 33.00 P 0.00 0.00 0.00 5.24 +0.30 35 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 5.99 +0.35 36 0 137 0
30MAR27 35.00 P 0.00 0.00 0.00 6.77 +0.38 35 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 7.58 +0.38 35 0 163 0
30MAR27 37.00 P 0.00 0.00 0.00 8.43 +0.43 36 0 124 0
30MAR27 38.00 P 0.00 0.00 0.00 9.31 +0.47 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.20 +0.49 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.10 +0.50 35 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 12.04 +0.53 35 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.99 +0.43 35 0 100 0
30MAR27 43.00 P 0.00 0.00 0.00 13.95 +0.48 34 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.96 +0.44 37 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 15.94 +0.55 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 16.95 +0.56 39 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 17.96 +0.57 42 0 0 0
29JUN27 19.50 P 0.44 0.44 0.44 0.42 +0.04 36 10 10 +10
29JUN27 20.00 P 0.00 0.00 0.00 0.49 +0.04 36 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.68 +0.06 36 0 88 0
29JUN27 22.00 P 0.00 0.00 0.00 0.90 +0.08 36 0 21 0
29JUN27 23.00 P 0.00 0.00 0.00 1.16 +0.08 36 0 29 0
29JUN27 24.00 P 0.00 0.00 0.00 1.48 +0.11 36 0 87 0
29JUN27 25.00 P 0.00 0.00 0.00 1.83 +0.14 36 0 243 0
29JUN27 26.00 P 0.00 0.00 0.00 2.23 +0.14 36 0 286 0
29JUN27 27.00 P 0.00 0.00 0.00 2.69 +0.19 36 0 243 0
29JUN27 28.00 P 0.00 0.00 0.00 3.20 +0.23 36 0 59 0
29JUN27 29.00 P 0.00 0.00 0.00 3.71 +0.22 35 0 47 0
29JUN27 30.00 P 0.00 0.00 0.00 4.32 +0.27 36 0 45 0
29JUN27 31.00 P 0.00 0.00 0.00 4.95 +0.30 36 0 13 0
29JUN27 32.00 P 0.00 0.00 0.00 5.54 +0.25 35 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 6.24 +0.31 35 0 11 0
29JUN27 34.00 P 0.00 0.00 0.00 6.97 +0.34 35 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 7.72 +0.35 35 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.50 +0.37 35 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 9.30 +0.38 35 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 10.11 +0.39 35 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 10.96 +0.42 34 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 11.81 +0.43 34 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.68 +0.44 34 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.56 +0.45 34 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.47 +0.48 34 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.37 +0.51 33 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.26 +0.50 32 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 17.14 +0.46 30 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.63 +0.05 36 0 20 0
29SEP27 20.00 P 0.00 0.00 0.00 0.73 +0.06 36 0 6 0
29SEP27 21.00 P 0.00 0.00 0.00 0.95 +0.07 36 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 1.21 +0.08 36 0 1 0
29SEP27 23.00 P 0.00 0.00 0.00 1.52 +0.10 36 0 33 0
29SEP27 24.00 P 0.00 0.00 0.00 1.85 +0.11 36 0 25 0
29SEP27 25.00 P 0.00 0.00 0.00 2.24 +0.13 36 0 21 0
29SEP27 26.00 P 0.00 0.00 0.00 2.65 +0.14 36 0 24 0
29SEP27 27.00 P 0.00 0.00 0.00 3.13 +0.18 36 0 181 0
29SEP27 28.00 P 0.00 0.00 0.00 3.62 +0.19 36 0 204 0
29SEP27 29.00 P 0.00 0.00 0.00 4.18 +0.20 35 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.79 +0.27 36 0 19 0
29SEP27 31.00 P 0.00 0.00 0.00 5.39 +0.24 35 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 6.05 +0.27 36 0 10 0
29SEP27 33.00 P 0.00 0.00 0.00 6.70 +0.30 35 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 7.41 +0.32 35 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 8.15 +0.33 35 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 8.90 +0.34 35 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.69 +0.37 35 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.52 +0.42 35 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.34 +0.44 35 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 12.12 +0.39 35 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 12.97 +0.42 34 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 13.82 +0.42 34 0 0 0
TOTAL PUT 406 39,019 -1,133
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$ 19.060
29SEP26 12.00 C 0.00 0.00 0.00 7.09 +0.28 192 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.57 +0.26 143 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.09 +0.28 162 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.59 +0.28 148 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.09 +0.25 134 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.59 +0.28 121 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.09 +0.28 108 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.60 +0.29 101 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.07 +0.26 62 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.57 +0.26 52 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.07 +0.26 42 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 1.57 +0.26 32 0 50 0
29SEP26 18.00 C 0.00 0.00 0.00 1.07 +0.25 22 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.58 +0.20 17 0 53 0
29SEP26 19.00 C 0.22 0.22 0.22 0.18 +0.08 16 21 154 -21
29SEP26 19.50 C 0.07 0.07 0.07 0.03 +0.01 18 15 186 -9
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 23 0 287 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 248 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 66 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 74 0 400 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 88 0 106 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 101 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 113 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 125 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 136 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 7.10 +0.24 59 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.60 +0.24 53 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 6.09 +0.23 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.59 +0.23 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.10 +0.24 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.60 +0.24 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.10 +0.23 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.60 +0.22 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.11 +0.26 24 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.61 +0.26 19 0 20 0
29OCT26 17.00 C 0.00 0.00 0.00 2.12 +0.25 19 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.64 +0.23 18 0 2 0
29OCT26 18.00 C 0.00 0.00 0.00 1.20 +0.21 19 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 0.78 +0.12 17 0 52 0
29OCT26 19.00 C 0.50 0.55 0.50 0.49 +0.11 18 6 28 0
29OCT26 19.50 C 0.26 0.26 0.26 0.29 +0.08 19 15 89 0
29OCT26 20.00 C 0.00 0.00 0.00 0.15 +0.05 19 0 195 0
29OCT26 21.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 76 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 22 0 74 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 5.66 +0.26 43 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.20 +0.30 45 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.70 +0.28 41 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.18 +0.26 33 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.71 +0.28 33 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.24 +0.34 31 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.67 +0.24 20 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.21 +0.24 20 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.77 +0.22 20 0 39 0
27NOV26 18.00 C 0.00 0.00 0.00 1.37 +0.19 20 0 75 0
27NOV26 18.50 C 0.00 0.00 0.00 1.03 +0.17 20 0 76 0
27NOV26 19.00 C 0.69 0.69 0.69 0.73 +0.13 20 15 17 +13
27NOV26 19.50 C 0.00 0.00 0.00 0.50 +0.09 20 0 13 0
27NOV26 20.00 C 0.00 0.00 0.00 0.34 +0.08 20 0 44 0
27NOV26 21.00 C 0.00 0.00 0.00 0.13 +0.03 20 0 25 0
27NOV26 22.00 C 0.00 0.00 0.00 0.05 +0.02 21 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 6 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.16 +0.26 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.66 +0.19 23 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.22 +0.22 43 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.72 +0.25 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.20 +0.22 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.75 +0.22 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.26 +0.28 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.81 +0.31 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.29 +0.32 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.76 +0.24 20 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.32 +0.23 20 0 165 0
30DEC26 17.50 C 0.00 0.00 0.00 1.91 +0.22 20 0 165 0
30DEC26 18.00 C 0.00 0.00 0.00 1.53 +0.18 20 0 69 0
30DEC26 18.50 C 0.00 0.00 0.00 1.21 +0.17 20 0 29 0
30DEC26 19.00 C 0.84 0.87 0.84 0.93 +0.15 21 30 112 +30
30DEC26 19.50 C 0.00 0.00 0.00 0.70 +0.12 21 0 127 0
30DEC26 20.00 C 0.51 0.51 0.51 0.51 +0.10 21 1 312 0
30DEC26 21.00 C 0.00 0.00 0.00 0.25 +0.06 21 0 203 0
30DEC26 22.00 C 0.00 0.00 0.00 0.11 +0.03 20 0 41 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 +0.02 21 0 153 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 0.00 21 0 19 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 22 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.25 +0.26 26 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.75 +0.25 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.26 +0.25 17 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.78 +0.22 22 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.44 +0.30 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.93 +0.27 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.45 +0.26 27 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.01 +0.27 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.56 +0.33 25 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 3.04 +0.22 22 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 2.64 +0.20 21 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 2.28 +0.19 22 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.94 +0.16 21 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 1.68 +0.17 22 0 20 0
30MAR27 19.00 C 0.00 0.00 0.00 1.41 +0.15 22 0 51 0
30MAR27 19.50 C 0.00 0.00 0.00 1.17 +0.13 22 0 23 0
30MAR27 20.00 C 0.00 0.00 0.00 0.95 +0.11 22 0 400 0
30MAR27 21.00 C 0.00 0.00 0.00 0.62 +0.08 22 0 67 0
30MAR27 22.00 C 0.00 0.00 0.00 0.39 +0.06 22 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.23 +0.03 22 0 38 0
30MAR27 24.00 C 0.00 0.00 0.00 0.14 +0.03 22 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 18 0
30MAR27 27.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 7.32 +0.26 24 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.83 +0.26 22 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.35 +0.26 22 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.05 +0.29 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.56 +0.27 32 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.08 +0.27 29 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.62 +0.25 28 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.17 +0.24 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.74 +0.23 25 0 11 0
29JUN27 16.50 C 0.00 0.00 0.00 3.33 +0.31 24 0 11 0
29JUN27 17.00 C 0.00 0.00 0.00 2.95 +0.29 24 0 25 0
29JUN27 17.50 C 0.00 0.00 0.00 2.51 +0.19 22 0 13 0
29JUN27 18.00 C 0.00 0.00 0.00 2.19 +0.17 22 0 81 0
29JUN27 18.50 C 0.00 0.00 0.00 1.89 +0.15 22 0 11 0
29JUN27 19.00 C 0.00 0.00 0.00 1.63 +0.14 22 0 31 0
29JUN27 19.50 C 0.00 0.00 0.00 1.40 +0.13 22 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.22 +0.12 23 0 11 0
29JUN27 21.00 C 0.00 0.00 0.00 0.86 +0.09 22 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 0.60 +0.08 22 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.40 +0.05 22 0 11 0
29JUN27 24.00 C 0.00 0.00 0.00 0.27 +0.04 22 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 0.17 +0.02 22 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.11 +0.01 22 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 35 0
29JUN27 28.00 C 0.00 0.00 0.00 0.05 +0.01 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 22 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 5.56 +0.27 29 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.08 +0.27 27 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.62 +0.25 26 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.17 +0.24 24 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.74 +0.14 23 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.42 +0.28 24 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.01 +0.20 23 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.67 +0.20 23 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.37 +0.19 23 0 4 0
29SEP27 18.50 C 0.00 0.00 0.00 2.07 +0.17 23 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.82 +0.16 23 0 1 0
29SEP27 19.50 C 0.00 0.00 0.00 1.59 +0.16 23 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.39 +0.15 23 0 1 0
29SEP27 21.00 C 0.00 0.00 0.00 1.09 +0.14 23 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.83 +0.11 24 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.61 +0.08 23 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.45 +0.07 23 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.33 +0.05 24 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.23 +0.03 23 0 2 0
29SEP27 27.00 C 0.00 0.00 0.00 0.17 +0.03 23 0 0 0
TOTAL CALL 103 5,101 +13
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 143 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 130 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 118 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 106 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 94 0 73 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 83 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 72 0 85 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1,143 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 131 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 234 0
29SEP26 18.00 P 0.02 0.02 0.02 0.01 0.00 28 3 314 -3
29SEP26 18.50 P 0.00 0.00 0.00 0.01 -0.05 16 0 380 0
29SEP26 19.00 P 0.00 0.00 0.00 0.13 -0.17 18 0 137 0
29SEP26 19.50 P 0.00 0.00 0.00 0.46 -0.25 17 0 106 0
29SEP26 20.00 P 0.00 0.00 0.00 0.94 -0.26 0 0 30 0
29SEP26 21.00 P 0.00 0.00 0.00 1.94 -0.26 0 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 2.94 -0.26 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.95 -0.28 78 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.94 -0.29 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.94 -0.29 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.94 -0.29 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.94 -0.29 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.94 -0.29 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.94 -0.29 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.94 -0.29 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.94 -0.29 0 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 49 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 19 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 27 0 32 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 23 0 69 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 81 0
29OCT26 17.50 P 0.06 0.06 0.05 0.03 -0.03 18 53 155 +12
29OCT26 18.00 P 0.00 0.00 0.00 0.09 -0.05 19 0 119 0
29OCT26 18.50 P 0.00 0.00 0.00 0.20 -0.09 18 0 104 0
29OCT26 19.00 P 0.41 0.41 0.41 0.40 -0.13 19 15 141 0
29OCT26 19.50 P 0.00 0.00 0.00 0.68 -0.20 19 0 29 0
29OCT26 20.00 P 0.00 0.00 0.00 1.04 -0.22 18 0 19 0
29OCT26 21.00 P 0.00 0.00 0.00 1.94 -0.26 0 0 15 0
29OCT26 22.00 P 0.00 0.00 0.00 2.94 -0.26 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 3.97 -0.26 38 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 4.94 -0.29 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.97 -0.26 51 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.98 -0.25 59 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.95 -0.28 57 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.99 -0.24 72 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 33 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 6 0
27NOV26 16.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 29 0
27NOV26 17.00 P 0.08 0.08 0.08 0.06 -0.03 20 15 41 +15
27NOV26 17.50 P 0.14 0.14 0.14 0.12 -0.04 20 5 15 0
27NOV26 18.00 P 0.00 0.00 0.00 0.23 -0.05 20 0 24 0
27NOV26 18.50 P 0.00 0.00 0.00 0.37 -0.09 20 0 41 0
27NOV26 19.00 P 0.00 0.00 0.00 0.59 -0.11 20 0 33 0
27NOV26 19.50 P 0.00 0.00 0.00 0.86 -0.17 20 0 50 0
27NOV26 20.00 P 0.00 0.00 0.00 1.20 -0.17 21 0 70 0
27NOV26 21.00 P 0.00 0.00 0.00 2.00 -0.23 20 0 6 0
27NOV26 22.00 P 0.00 0.00 0.00 2.94 -0.26 0 0 15 0
27NOV26 23.00 P 0.00 0.00 0.00 3.97 -0.26 30 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 4.94 -0.29 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.97 -0.26 40 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.98 -0.25 46 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.95 -0.28 46 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.99 -0.24 56 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 24 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 22 0 47 0
30DEC26 15.50 P 0.00 0.00 0.00 0.02 0.00 21 0 18 0
30DEC26 16.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 141 0
30DEC26 16.50 P 0.00 0.00 0.00 0.07 -0.02 21 0 16 0
30DEC26 17.00 P 0.15 0.15 0.14 0.13 -0.03 21 34 250 +24
30DEC26 17.50 P 0.00 0.00 0.00 0.21 -0.04 20 0 214 0
30DEC26 18.00 P 0.00 0.00 0.00 0.32 -0.07 20 0 77 0
30DEC26 18.50 P 0.54 0.55 0.50 0.49 -0.09 20 4 33 0
30DEC26 19.00 P 0.00 0.00 0.00 0.71 -0.13 20 0 66 0
30DEC26 19.50 P 0.00 0.00 0.00 0.98 -0.16 20 0 123 0
30DEC26 20.00 P 0.00 0.00 0.00 1.30 -0.17 20 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 2.07 -0.21 20 0 183 0
30DEC26 22.00 P 0.00 0.00 0.00 2.96 -0.24 20 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 3.97 -0.26 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.94 -0.29 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.97 -0.26 34 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.98 -0.25 39 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.95 -0.28 39 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.99 -0.24 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.94 -0.29 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.94 -0.29 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.94 -0.29 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.06 -0.02 22 0 43 0
30MAR27 15.50 P 0.00 0.00 0.00 0.10 -0.02 22 0 73 0
30MAR27 16.00 P 0.00 0.00 0.00 0.16 -0.03 22 0 34 0
30MAR27 16.50 P 0.00 0.00 0.00 0.24 -0.02 22 0 14 0
30MAR27 17.00 P 0.00 0.00 0.00 0.32 -0.05 21 0 34 0
30MAR27 17.50 P 0.00 0.00 0.00 0.45 -0.06 21 0 53 0
30MAR27 18.00 P 0.00 0.00 0.00 0.60 -0.08 21 0 9 0
30MAR27 18.50 P 0.00 0.00 0.00 0.79 -0.10 21 0 25 0
30MAR27 19.00 P 0.00 0.00 0.00 1.01 -0.12 21 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 1.27 -0.16 21 0 32 0
30MAR27 20.00 P 0.00 0.00 0.00 1.58 -0.18 21 0 31 0
30MAR27 21.00 P 0.00 0.00 0.00 2.29 -0.19 21 0 8 0
30MAR27 22.00 P 0.00 0.00 0.00 3.07 -0.24 21 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.98 -0.25 22 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.94 -0.29 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.97 -0.26 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.98 -0.25 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.95 -0.28 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.99 -0.24 38 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.94 -0.29 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.94 -0.29 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.94 -0.29 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.02 0.00 22 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.06 -0.01 22 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.09 -0.02 22 0 5 0
29JUN27 14.50 P 0.00 0.00 0.00 0.14 -0.03 22 0 21 0
29JUN27 15.00 P 0.00 0.00 0.00 0.20 -0.03 22 0 13 0
29JUN27 15.50 P 0.00 0.00 0.00 0.29 -0.02 22 0 3 0
29JUN27 16.00 P 0.37 0.37 0.37 0.40 -0.03 22 5 50 0
29JUN27 16.50 P 0.00 0.00 0.00 0.53 -0.03 23 0 22 0
29JUN27 17.00 P 0.00 0.00 0.00 0.65 -0.07 22 0 27 0
29JUN27 17.50 P 0.00 0.00 0.00 0.82 -0.08 22 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 1.02 -0.10 22 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 1.24 -0.16 22 0 75 0
29JUN27 19.00 P 0.00 0.00 0.00 1.50 -0.17 22 0 12 0
29JUN27 19.50 P 0.00 0.00 0.00 1.83 -0.14 22 0 44 0
29JUN27 20.00 P 0.00 0.00 0.00 2.10 -0.15 22 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 2.82 -0.18 22 0 5 0
29JUN27 22.00 P 0.00 0.00 0.00 3.53 -0.20 21 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.34 -0.28 21 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.24 -0.26 21 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.11 -0.30 19 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.03 -0.31 15 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.99 -0.29 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.01 -0.22 22 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.98 -0.25 22 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.95 -0.28 23 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.94 -0.29 0 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.19 -0.02 23 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.26 -0.02 23 0 17 0
29SEP27 15.00 P 0.37 0.37 0.37 0.35 -0.02 23 15 21 +15
29SEP27 15.50 P 0.00 0.00 0.00 0.46 -0.03 24 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.58 -0.05 23 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.71 -0.08 23 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.91 -0.07 24 0 1 0
29SEP27 17.50 P 0.00 0.00 0.00 1.10 -0.08 24 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.32 -0.09 23 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.56 -0.11 24 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.82 -0.13 23 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 2.12 -0.13 24 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.45 -0.13 24 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.06 -0.14 23 0 15 0
29SEP27 22.00 P 0.00 0.00 0.00 3.84 -0.21 24 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.65 -0.20 24 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.49 -0.23 25 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.38 -0.20 25 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.29 -0.21 26 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.12 -0.24 23 0 3 0
TOTAL PUT 149 6,172 +63
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$ 15.060
29SEP26 9.25 C 0.00 0.00 0.00 5.84 -0.23 210 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.59 -0.23 200 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.34 -0.23 190 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.09 -0.23 180 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.59 -0.23 161 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.09 -0.23 143 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.60 -0.22 133 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.10 -0.22 115 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.57 -0.25 70 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.07 -0.25 57 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.57 -0.25 44 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.07 -0.25 31 0 7 0
29SEP26 14.50 C 0.00 0.00 0.00 0.57 -0.25 17 0 0 0
29SEP26 15.00 C 0.26 0.26 0.26 0.14 -0.20 14 1 17 -1
29SEP26 15.50 C 0.00 0.00 0.00 0.01 -0.03 16 0 41 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1,261 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 278 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 128 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 137 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 91 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 108 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 124 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 139 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.60 -0.22 68 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.35 -0.22 64 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.10 -0.22 60 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.60 -0.22 53 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.10 -0.22 45 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.60 -0.22 39 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.10 -0.22 32 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.60 -0.25 26 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.10 -0.25 20 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.60 -0.25 14 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.13 -0.24 17 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.70 -0.21 17 0 0 0
29OCT26 15.00 C 0.39 0.40 0.34 0.36 -0.16 16 64 319 +64
29OCT26 15.50 C 0.17 0.19 0.14 0.16 -0.10 16 43 166 +42
29OCT26 16.00 C 0.00 0.00 0.00 0.05 -0.06 16 0 240 0
29OCT26 16.50 C 0.00 0.00 0.00 0.02 -0.02 17 0 113 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 19 0 69 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 18 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 8 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 5.60 -0.22 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 5.35 -0.22 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 5.10 -0.22 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.60 -0.22 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.10 -0.23 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.60 -0.23 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.11 -0.22 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.63 -0.25 19 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.14 -0.24 18 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.66 -0.24 17 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.22 -0.22 18 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 0.81 -0.19 16 0 105 0
27NOV26 15.00 C 0.56 0.56 0.51 0.51 -0.15 17 16 184 +16
27NOV26 15.50 C 0.27 0.28 0.27 0.29 -0.11 17 16 109 +16
27NOV26 16.00 C 0.00 0.00 0.00 0.16 -0.07 18 0 45 0
27NOV26 16.50 C 0.00 0.00 0.00 0.08 -0.04 18 0 15 0
27NOV26 17.00 C 0.00 0.00 0.00 0.04 -0.02 18 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 20 0 51 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 22 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 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 42 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.84 -0.23 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.60 -0.22 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.35 -0.22 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.10 -0.22 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.60 -0.23 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.11 -0.22 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.61 -0.23 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.12 -0.23 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.65 -0.25 17 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.17 -0.24 18 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.71 -0.23 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.29 -0.21 19 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.92 -0.18 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.61 -0.15 18 0 240 0
30DEC26 15.50 C 0.00 0.00 0.00 0.39 -0.11 18 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.24 -0.07 19 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.14 -0.04 19 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.08 -0.02 19 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 47 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 7 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.84 -0.23 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.60 -0.22 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.35 -0.22 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.10 -0.22 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.60 -0.23 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.11 -0.22 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.62 -0.22 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.14 -0.22 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.66 -0.25 18 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.19 -0.25 18 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.76 -0.23 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.37 -0.22 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.04 -0.19 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.77 -0.14 18 0 0 0
30MAR27 15.50 C 0.57 0.57 0.57 0.55 -0.12 18 8 34 0
30MAR27 16.00 C 0.00 0.00 0.00 0.40 -0.09 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.27 -0.08 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.18 -0.07 18 0 68 0
30MAR27 17.50 C 0.00 0.00 0.00 0.12 -0.06 18 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.08 -0.04 18 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.05 -0.03 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.03 -0.02 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.02 -0.02 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.60 -0.22 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.35 -0.22 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.10 -0.22 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.61 -0.22 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.12 -0.22 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.63 -0.22 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.16 -0.21 18 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.70 -0.24 19 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.28 -0.22 19 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.89 -0.21 19 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.55 -0.19 19 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.25 -0.18 19 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.97 -0.15 18 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.76 -0.14 18 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.59 -0.12 18 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.47 -0.08 19 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.36 -0.07 19 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.27 -0.07 19 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 0.20 -0.06 19 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 0.15 -0.04 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.11 -0.03 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.08 -0.03 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29SEP27 9.50 C 0.00 0.00 0.00 5.60 -0.22 0 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 5.35 -0.22 0 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 5.10 -0.22 0 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.61 -0.22 0 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.12 -0.22 0 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.65 -0.22 17 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.20 -0.21 18 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.79 -0.20 19 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.40 -0.23 19 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.05 -0.22 19 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.74 -0.20 19 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.45 -0.20 19 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.17 -0.17 18 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.96 -0.15 18 0 2 0
29SEP27 16.00 C 0.00 0.00 0.00 0.79 -0.13 19 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.65 -0.10 19 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.52 -0.09 19 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.42 -0.08 19 0 6 0
29SEP27 18.00 C 0.00 0.00 0.00 0.33 -0.08 19 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.26 -0.07 19 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.20 -0.06 19 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.15 -0.06 19 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.12 -0.04 19 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.07 -0.03 19 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
TOTAL CALL 148 3,897 +137
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 174 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 157 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 140 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 124 0 18 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 108 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 93 0 41 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 79 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 50 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 35 0 97 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 21 0 163 0
29SEP26 15.00 P 0.07 0.07 0.07 0.07 +0.04 14 11 2,018 0
29SEP26 15.50 P 0.43 0.43 0.42 0.44 +0.20 0 90 43 -90
29SEP26 16.00 P 0.00 0.00 0.00 0.94 +0.25 0 0 160 0
29SEP26 16.50 P 0.00 0.00 0.00 1.44 +0.25 0 0 32 0
29SEP26 17.00 P 0.00 0.00 0.00 1.94 +0.25 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.44 +0.25 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.94 +0.25 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.44 +0.25 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.94 +0.25 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.44 +0.25 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.94 +0.25 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.94 +0.25 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.94 +0.25 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.94 +0.25 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.94 +0.25 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.94 +0.25 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 16 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 106 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 120 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 57 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 19 0 37 0
29OCT26 14.00 P 0.00 0.00 0.00 0.03 +0.01 17 0 86 0
29OCT26 14.50 P 0.00 0.00 0.00 0.11 +0.04 17 0 60 0
29OCT26 15.00 P 0.00 0.00 0.00 0.28 +0.09 17 0 45 0
29OCT26 15.50 P 0.58 0.58 0.58 0.59 +0.16 18 15 320 0
29OCT26 16.00 P 0.00 0.00 0.00 0.95 +0.16 14 0 140 0
29OCT26 16.50 P 0.00 0.00 0.00 1.44 +0.24 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.94 +0.25 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.44 +0.25 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.94 +0.25 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.44 +0.25 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.94 +0.25 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.44 +0.25 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.94 +0.25 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.94 +0.25 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.94 +0.25 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.94 +0.25 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.94 +0.25 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 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 35 0 8 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 53 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 99 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 61 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 18 0 12 0
27NOV26 13.50 P 0.00 0.00 0.00 0.04 +0.02 19 0 26 0
27NOV26 14.00 P 0.12 0.12 0.12 0.09 +0.03 18 1 1 +1
27NOV26 14.50 P 0.22 0.23 0.22 0.21 +0.06 18 3 25 +3
27NOV26 15.00 P 0.00 0.00 0.00 0.40 +0.09 18 0 6 0
27NOV26 15.50 P 0.00 0.00 0.00 0.69 +0.14 18 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 1.07 +0.19 19 0 90 0
27NOV26 16.50 P 0.00 0.00 0.00 1.44 +0.19 0 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 1.94 +0.24 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 2.44 +0.25 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.94 +0.25 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.44 +0.25 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.94 +0.25 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.44 +0.25 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.94 +0.25 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.94 +0.25 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.94 +0.25 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.94 +0.25 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.94 +0.25 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 23 0 86 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 19 0 323 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 +0.01 19 0 40 0
30DEC26 13.00 P 0.00 0.00 0.00 0.06 +0.02 19 0 80 0
30DEC26 13.50 P 0.00 0.00 0.00 0.14 +0.05 19 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.26 +0.07 19 0 13 0
30DEC26 14.50 P 0.00 0.00 0.00 0.45 +0.11 19 0 1 0
30DEC26 15.00 P 0.68 0.68 0.68 0.71 +0.14 19 3 20 -3
30DEC26 15.50 P 0.00 0.00 0.00 1.01 +0.17 18 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.39 +0.20 19 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.81 +0.22 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.26 +0.23 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.73 +0.24 19 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.26 +0.23 25 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.75 +0.23 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.24 +0.23 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.73 +0.23 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.22 +0.23 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.21 +0.23 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.20 +0.23 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.19 +0.23 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.18 +0.23 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.17 +0.23 45 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 19 0 3 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 0.00 19 0 11 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 0.00 18 0 16 0
30MAR27 12.50 P 0.00 0.00 0.00 0.08 0.00 18 0 35 0
30MAR27 13.00 P 0.00 0.00 0.00 0.15 +0.01 18 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 0.26 +0.03 18 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.41 +0.04 18 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.62 +0.07 18 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 0.88 +0.09 19 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 1.16 +0.08 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.51 +0.14 18 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.90 +0.16 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.33 +0.19 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.77 +0.20 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.29 +0.21 21 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.77 +0.22 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.25 +0.22 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.73 +0.22 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.22 +0.22 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.21 +0.23 27 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.20 +0.23 30 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.19 +0.23 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.18 +0.23 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.17 +0.22 36 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 20 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.02 0.00 20 0 1 0
29JUN27 11.00 P 0.00 0.00 0.00 0.03 0.00 19 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.06 +0.01 19 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.10 +0.01 19 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.17 +0.02 19 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.27 +0.04 19 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.40 +0.04 19 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.58 +0.07 19 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.79 +0.08 19 0 11 0
29JUN27 15.00 P 0.00 0.00 0.00 1.05 +0.10 19 0 1 0
29JUN27 15.50 P 0.00 0.00 0.00 1.36 +0.13 20 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.65 +0.14 19 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.02 +0.16 19 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.42 +0.18 19 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.84 +0.19 19 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.34 +0.20 21 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.80 +0.21 21 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.27 +0.21 22 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.75 +0.22 22 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.22 +0.21 22 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.21 +0.22 24 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.20 +0.23 26 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.19 +0.23 28 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.18 +0.23 30 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.17 +0.22 32 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.06 0.00 19 0 2 0
29SEP27 11.50 P 0.00 0.00 0.00 0.10 +0.01 19 0 1 0
29SEP27 12.00 P 0.00 0.00 0.00 0.16 +0.01 19 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.24 +0.01 19 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.36 +0.03 19 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.50 +0.03 19 0 0 0
29SEP27 14.00 P 0.70 0.70 0.70 0.69 +0.05 19 1 1 +1
29SEP27 14.50 P 0.00 0.00 0.00 0.91 +0.07 19 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.17 +0.10 20 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.46 +0.12 20 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.74 +0.07 19 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.10 +0.14 19 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.49 +0.16 19 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.96 +0.24 21 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.38 +0.18 20 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.84 +0.20 21 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.30 +0.21 21 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.77 +0.21 22 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.24 +0.21 22 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.21 +0.22 22 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.20 +0.22 24 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.19 +0.23 26 0 0 0
TOTAL PUT 124 5,336 -88
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$ 44.660
29SEP26 26.00 C 0.00 0.00 0.00 18.71 -0.01 209 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.70 -0.03 188 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.72 -0.01 188 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.72 0.00 176 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.71 -0.01 158 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.72 -0.01 151 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.72 -0.01 139 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.72 -0.03 128 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.72 -0.03 117 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 9.72 +0.02 106 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 8.72 -0.01 95 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.68 -0.02 62 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 6.68 -0.02 53 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 5.68 -0.02 45 0 335 0
29SEP26 40.00 C 0.00 0.00 0.00 4.68 -0.02 37 0 738 0
29SEP26 41.00 C 0.00 0.00 0.00 3.68 -0.02 29 0 465 0
29SEP26 42.00 C 0.00 0.00 0.00 2.68 -0.03 21 0 583 0
29SEP26 43.00 C 0.00 0.00 0.00 1.72 -0.04 23 0 1,414 0
29SEP26 44.00 C 0.00 0.00 0.00 0.89 -0.06 23 0 1,275 0
29SEP26 45.00 C 0.00 0.00 0.00 0.34 -0.05 23 0 650 0
29SEP26 46.00 C 0.08 0.08 0.08 0.09 -0.04 23 1 1,417 -1
29SEP26 47.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 1,498 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1,009 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 36 0 826 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 42 0 442 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 58 0 617 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 72 0 241 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 85 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 110 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 13.89 +0.06 93 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 12.78 -0.05 76 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 11.74 -0.09 64 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 10.74 -0.09 59 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.79 -0.05 60 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.74 -0.10 48 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.70 -0.03 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.70 -0.03 0 0 270 0
29OCT26 39.00 C 0.00 0.00 0.00 5.71 -0.02 26 0 214 0
29OCT26 40.00 C 0.00 0.00 0.00 4.74 -0.01 28 0 237 0
29OCT26 41.00 C 0.00 0.00 0.00 3.78 -0.02 26 0 363 0
29OCT26 42.00 C 0.00 0.00 0.00 2.89 -0.02 26 0 179 0
29OCT26 43.00 C 2.05 2.05 2.05 2.12 -0.01 26 1 295 +1
29OCT26 44.00 C 0.00 0.00 0.00 1.45 -0.01 25 0 424 0
29OCT26 45.00 C 1.06 1.06 1.06 0.97 0.00 26 15 487 +15
29OCT26 46.00 C 0.76 0.76 0.67 0.64 0.00 26 27 594 +15
29OCT26 47.00 C 0.51 0.51 0.44 0.40 0.00 26 31 173 +16
29OCT26 48.00 C 0.24 0.24 0.24 0.24 +0.01 26 1 749 0
29OCT26 49.00 C 0.17 0.17 0.17 0.14 0.00 26 12 361 0
29OCT26 50.00 C 0.13 0.13 0.13 0.08 0.00 26 42 357 -1
29OCT26 52.50 C 0.06 0.06 0.06 0.02 0.00 27 27 390 -27
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 30 0 19 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 44 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 11.76 -0.07 55 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 10.76 -0.07 51 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 9.79 -0.05 49 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 8.74 -0.10 40 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.70 -0.03 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.71 -0.02 27 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.72 -0.03 25 0 45 0
27NOV26 40.00 C 0.00 0.00 0.00 4.77 -0.04 26 0 72 0
27NOV26 41.00 C 3.76 3.76 3.76 3.89 -0.03 26 15 75 0
27NOV26 42.00 C 0.00 0.00 0.00 3.10 -0.05 26 0 360 0
27NOV26 43.00 C 0.00 0.00 0.00 2.45 -0.04 26 0 245 0
27NOV26 44.00 C 0.00 0.00 0.00 1.93 0.00 27 0 203 0
27NOV26 45.00 C 1.64 1.64 1.47 1.47 -0.01 27 30 221 0
27NOV26 46.00 C 0.00 0.00 0.00 1.10 -0.03 27 0 168 0
27NOV26 47.00 C 0.00 0.00 0.00 0.82 -0.02 27 0 144 0
27NOV26 48.00 C 0.00 0.00 0.00 0.60 -0.02 27 0 236 0
27NOV26 49.00 C 0.00 0.00 0.00 0.43 -0.01 26 0 81 0
27NOV26 50.00 C 0.00 0.00 0.00 0.30 -0.01 26 0 358 0
27NOV26 52.50 C 0.00 0.00 0.00 0.12 0.00 26 0 86 0
27NOV26 55.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 51 0
27NOV26 57.50 C 0.00 0.00 0.00 0.02 0.00 28 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 15.72 -0.24 58 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.71 -0.26 53 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.89 -0.07 62 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.78 -0.19 52 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.76 -0.21 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.76 -0.21 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.79 -0.18 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.74 -0.24 34 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.71 -0.25 27 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.73 -0.02 26 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 5.78 -0.03 26 0 99 0
30DEC26 40.00 C 0.00 0.00 0.00 4.90 -0.18 26 0 134 0
30DEC26 41.00 C 0.00 0.00 0.00 4.10 -0.07 26 0 147 0
30DEC26 42.00 C 0.00 0.00 0.00 3.41 -0.05 26 0 132 0
30DEC26 43.00 C 0.00 0.00 0.00 2.89 -0.03 27 0 215 0
30DEC26 44.00 C 0.00 0.00 0.00 2.38 -0.03 27 0 244 0
30DEC26 45.00 C 1.95 1.95 1.95 1.93 -0.05 27 15 724 +15
30DEC26 46.00 C 1.74 1.74 1.74 1.54 -0.05 26 4 382 +4
30DEC26 47.00 C 1.41 1.41 1.28 1.23 -0.04 26 20 381 +15
30DEC26 48.00 C 1.02 1.05 1.02 0.97 -0.04 26 9 258 -5
30DEC26 49.00 C 0.00 0.00 0.00 0.75 -0.04 26 0 282 0
30DEC26 50.00 C 0.00 0.00 0.00 0.58 -0.02 26 0 138 0
30DEC26 52.50 C 0.00 0.00 0.00 0.29 -0.02 26 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.14 -0.01 26 0 96 0
30DEC26 57.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.03 0.00 27 0 160 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 -0.01 26 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 13.89 -0.07 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.78 -0.19 38 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.76 -0.21 34 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 10.76 -0.22 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.79 -0.23 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.82 -0.24 27 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 8.00 -0.16 28 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.08 -0.25 26 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 6.32 -0.05 26 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 5.64 -0.22 26 0 306 0
30MAR27 41.00 C 0.00 0.00 0.00 5.01 -0.05 26 0 136 0
30MAR27 42.00 C 0.00 0.00 0.00 4.55 +0.08 27 0 697 0
30MAR27 43.00 C 0.00 0.00 0.00 4.00 -0.03 27 0 60 0
30MAR27 44.00 C 0.00 0.00 0.00 3.51 -0.02 27 0 170 0
30MAR27 45.00 C 0.00 0.00 0.00 3.05 -0.04 27 0 130 0
30MAR27 46.00 C 0.00 0.00 0.00 2.65 -0.03 27 0 281 0
30MAR27 47.00 C 0.00 0.00 0.00 2.27 -0.05 27 0 227 0
30MAR27 48.00 C 0.00 0.00 0.00 1.96 -0.05 27 0 1,084 0
30MAR27 49.00 C 1.80 1.87 1.78 1.66 -0.05 27 20 131 +15
30MAR27 50.00 C 0.00 0.00 0.00 1.42 -0.05 26 0 408 0
30MAR27 52.50 C 0.00 0.00 0.00 0.93 -0.03 26 0 65 0
30MAR27 55.00 C 0.00 0.00 0.00 0.59 -0.03 26 0 82 0
30MAR27 57.50 C 0.00 0.00 0.00 0.37 -0.02 26 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.23 -0.01 26 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.14 -0.01 26 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 0.03 0.00 27 0 24 0
29JUN27 31.00 C 0.00 0.00 0.00 13.89 -0.19 34 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.86 -0.27 31 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.97 -0.20 31 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 11.11 -0.15 30 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.28 -0.14 29 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.49 -0.12 29 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.71 -0.14 28 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.97 -0.15 28 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.23 +0.02 27 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.60 +0.02 27 0 60 0
29JUN27 41.00 C 0.00 0.00 0.00 6.01 +0.03 27 0 36 0
29JUN27 42.00 C 0.00 0.00 0.00 5.46 +0.03 27 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 4.94 +0.03 27 0 58 0
29JUN27 44.00 C 0.00 0.00 0.00 4.46 +0.03 27 0 45 0
29JUN27 45.00 C 0.00 0.00 0.00 4.02 +0.13 27 0 119 0
29JUN27 46.00 C 0.00 0.00 0.00 3.71 +0.14 28 0 130 0
29JUN27 47.00 C 0.00 0.00 0.00 3.20 0.00 27 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 2.85 -0.01 27 0 28 0
29JUN27 49.00 C 0.00 0.00 0.00 2.56 +0.01 27 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 2.28 0.00 27 0 232 0
29JUN27 52.50 C 0.00 0.00 0.00 1.71 0.00 27 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 1.28 +0.03 28 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 0.93 +0.02 28 0 13 0
29JUN27 60.00 C 0.00 0.00 0.00 0.67 +0.02 28 0 67 0
29JUN27 62.50 C 0.00 0.00 0.00 0.48 +0.02 28 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 0.34 +0.02 28 0 41 0
29SEP27 35.00 C 0.00 0.00 0.00 10.54 -0.27 26 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 9.78 -0.25 26 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 9.04 -0.25 26 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 8.35 -0.22 26 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 7.89 -0.11 27 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 7.30 +0.02 27 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 6.71 -0.03 27 0 30 0
29SEP27 42.00 C 0.00 0.00 0.00 6.00 -0.21 26 0 45 0
29SEP27 43.00 C 0.00 0.00 0.00 5.50 -0.20 26 0 120 0
29SEP27 44.00 C 0.00 0.00 0.00 5.04 -0.02 26 0 50 0
29SEP27 45.00 C 0.00 0.00 0.00 4.62 -0.02 26 0 131 0
29SEP27 46.00 C 0.00 0.00 0.00 4.19 -0.03 26 0 30 0
29SEP27 47.00 C 0.00 0.00 0.00 3.84 -0.03 26 0 17 0
29SEP27 48.00 C 0.00 0.00 0.00 3.49 -0.03 26 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 3.17 -0.02 26 0 4 0
29SEP27 50.00 C 0.00 0.00 0.00 2.89 -0.02 27 0 6 0
29SEP27 52.50 C 0.00 0.00 0.00 2.28 +0.01 27 0 0 0
29SEP27 55.00 C 1.83 1.83 1.83 1.74 -0.04 27 2 2 +2
29SEP27 57.50 C 0.00 0.00 0.00 1.33 -0.07 27 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 1.02 -0.05 27 0 27 0
29SEP27 62.50 C 0.00 0.00 0.00 0.81 -0.03 27 0 39 0
29SEP27 65.00 C 0.00 0.00 0.00 0.61 -0.02 27 0 8 0
TOTAL CALL 272 28,425 +64
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 178 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 166 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 155 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 144 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 124 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 114 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 104 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 95 0 131 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 86 0 431 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 77 0 337 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 857 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 59 0 554 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 51 0 722 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 42 0 503 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 34 0 479 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 26 0 562 0
29SEP26 43.00 P 0.00 0.00 0.00 0.04 -0.03 22 0 666 0
29SEP26 44.00 P 0.16 0.16 0.16 0.20 -0.06 22 1 881 -1
29SEP26 45.00 P 0.55 0.55 0.55 0.64 -0.08 21 5 534 -5
29SEP26 46.00 P 0.00 0.00 0.00 1.37 -0.10 18 0 1,164 0
29SEP26 47.00 P 0.00 0.00 0.00 2.34 +0.01 0 0 3,000 0
29SEP26 48.00 P 0.00 0.00 0.00 3.34 +0.02 0 0 62 0
29SEP26 49.00 P 0.00 0.00 0.00 4.34 +0.02 0 0 37 0
29SEP26 50.00 P 0.00 0.00 0.00 5.34 +0.02 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 7.84 +0.02 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.34 +0.02 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.84 +0.02 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.34 +0.02 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.84 +0.02 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.34 +0.02 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.84 +0.02 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.34 +0.02 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 165 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 111 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 28 0 202 0
29OCT26 37.00 P 0.00 0.00 0.00 0.03 0.00 26 0 203 0
29OCT26 38.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 106 0
29OCT26 39.00 P 0.00 0.00 0.00 0.14 +0.01 26 0 258 0
29OCT26 40.00 P 0.27 0.27 0.27 0.25 0.00 26 1 511 0
29OCT26 41.00 P 0.40 0.40 0.40 0.43 -0.01 26 3 376 +3
29OCT26 42.00 P 0.58 0.58 0.58 0.71 +0.01 26 15 866 +15
29OCT26 43.00 P 0.91 0.91 0.88 1.09 +0.01 25 16 735 +9
29OCT26 44.00 P 1.36 1.57 1.36 1.58 0.00 25 16 298 0
29OCT26 45.00 P 0.00 0.00 0.00 2.22 +0.03 26 0 188 0
29OCT26 46.00 P 0.00 0.00 0.00 2.87 0.00 24 0 280 0
29OCT26 47.00 P 0.00 0.00 0.00 3.75 +0.04 26 0 474 0
29OCT26 48.00 P 0.00 0.00 0.00 4.61 +0.03 26 0 113 0
29OCT26 49.00 P 0.00 0.00 0.00 5.52 +0.02 26 0 45 0
29OCT26 50.00 P 0.00 0.00 0.00 6.47 +0.02 26 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 8.92 +0.22 24 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 11.24 +0.05 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.73 +0.04 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 16.23 +0.05 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 18.73 +0.05 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 21.23 +0.05 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 0.00 26 0 33 0
27NOV26 36.00 P 0.00 0.00 0.00 0.08 0.00 27 0 106 0
27NOV26 37.00 P 0.00 0.00 0.00 0.13 -0.01 26 0 130 0
27NOV26 38.00 P 0.00 0.00 0.00 0.23 0.00 26 0 81 0
27NOV26 39.00 P 0.00 0.00 0.00 0.37 -0.01 26 0 23 0
27NOV26 40.00 P 0.00 0.00 0.00 0.57 -0.01 26 0 311 0
27NOV26 41.00 P 0.00 0.00 0.00 0.82 -0.01 26 0 288 0
27NOV26 42.00 P 0.00 0.00 0.00 1.14 -0.03 26 0 344 0
27NOV26 43.00 P 1.32 1.32 1.32 1.54 -0.03 25 15 589 0
27NOV26 44.00 P 2.04 2.09 2.04 2.04 -0.03 25 30 363 -18
27NOV26 45.00 P 0.00 0.00 0.00 2.62 -0.02 25 0 229 0
27NOV26 46.00 P 3.42 3.42 3.42 3.28 -0.01 25 7 217 +7
27NOV26 47.00 P 0.00 0.00 0.00 4.07 +0.03 26 0 217 0
27NOV26 48.00 P 0.00 0.00 0.00 4.87 +0.01 26 0 182 0
27NOV26 49.00 P 0.00 0.00 0.00 5.72 +0.01 26 0 30 0
27NOV26 50.00 P 0.00 0.00 0.00 6.61 +0.02 26 0 15 0
27NOV26 52.50 P 0.00 0.00 0.00 8.94 +0.15 24 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 11.26 +0.05 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 13.75 +0.06 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 16.26 +0.04 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 18.74 +0.02 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 21.25 +0.07 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 27 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 0.00 27 0 60 0
30DEC26 34.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 16 0
30DEC26 35.00 P 0.00 0.00 0.00 0.11 -0.01 26 0 133 0
30DEC26 36.00 P 0.00 0.00 0.00 0.18 -0.01 26 0 181 0
30DEC26 37.00 P 0.00 0.00 0.00 0.28 -0.01 26 0 41 0
30DEC26 38.00 P 0.00 0.00 0.00 0.42 -0.02 26 0 125 0
30DEC26 39.00 P 0.62 0.62 0.62 0.61 -0.02 26 10 491 -10
30DEC26 40.00 P 0.86 0.86 0.86 0.83 -0.02 26 10 599 +10
30DEC26 41.00 P 0.00 0.00 0.00 1.12 -0.03 26 0 659 0
30DEC26 42.00 P 0.00 0.00 0.00 1.49 -0.01 26 0 185 0
30DEC26 43.00 P 0.00 0.00 0.00 1.90 -0.03 25 0 372 0
30DEC26 44.00 P 2.45 2.45 2.45 2.40 -0.03 25 1 155 +1
30DEC26 45.00 P 0.00 0.00 0.00 2.95 -0.04 25 0 349 0
30DEC26 46.00 P 0.00 0.00 0.00 3.60 -0.02 25 0 223 0
30DEC26 47.00 P 0.00 0.00 0.00 4.36 -0.02 26 0 150 0
30DEC26 48.00 P 0.00 0.00 0.00 5.12 -0.02 26 0 215 0
30DEC26 49.00 P 0.00 0.00 0.00 5.93 0.00 26 0 46 0
30DEC26 50.00 P 0.00 0.00 0.00 6.77 0.00 26 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 9.01 +0.22 25 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 11.41 +0.20 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.89 +0.20 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.38 +0.16 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.88 +0.16 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.38 +0.20 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.87 +0.33 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.37 +0.32 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.09 -0.01 26 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 0.13 -0.01 26 0 4,001 0
30MAR27 33.00 P 0.00 0.00 0.00 0.20 -0.01 26 0 111 0
30MAR27 34.00 P 0.40 0.40 0.40 0.29 -0.02 26 3 166 0
30MAR27 35.00 P 0.00 0.00 0.00 0.41 +0.01 26 0 33 0
30MAR27 36.00 P 0.54 0.54 0.54 0.56 -0.02 26 3 103 +3
30MAR27 37.00 P 0.00 0.00 0.00 0.71 -0.01 26 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 0.92 -0.04 26 0 37 0
30MAR27 39.00 P 0.00 0.00 0.00 1.18 -0.03 26 0 34 0
30MAR27 40.00 P 1.43 1.43 1.43 1.48 -0.03 26 16 226 +16
30MAR27 41.00 P 1.73 1.83 1.73 1.84 -0.02 26 10 31 0
30MAR27 42.00 P 0.00 0.00 0.00 2.22 -0.03 26 0 676 0
30MAR27 43.00 P 0.00 0.00 0.00 2.68 -0.03 25 0 1,097 0
30MAR27 44.00 P 0.00 0.00 0.00 3.17 -0.04 25 0 52 0
30MAR27 45.00 P 0.00 0.00 0.00 3.71 -0.06 25 0 21 0
30MAR27 46.00 P 0.00 0.00 0.00 4.32 -0.04 25 0 118 0
30MAR27 47.00 P 0.00 0.00 0.00 4.96 -0.03 25 0 147 0
30MAR27 48.00 P 0.00 0.00 0.00 5.78 -0.02 26 0 68 0
30MAR27 49.00 P 0.00 0.00 0.00 6.51 -0.01 26 0 43 0
30MAR27 50.00 P 0.00 0.00 0.00 7.29 -0.01 26 0 31 0
30MAR27 52.50 P 0.00 0.00 0.00 9.32 +0.24 26 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.57 +0.32 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.93 +0.24 24 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.39 +0.17 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.88 +0.16 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.38 +0.20 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.87 +0.31 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.38 +0.33 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.27 +0.01 27 0 7 0
29JUN27 32.00 P 0.00 0.00 0.00 0.37 +0.01 27 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 0.50 +0.02 28 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 0.63 +0.01 27 0 4 0
29JUN27 35.00 P 0.00 0.00 0.00 0.83 +0.02 28 0 47 0
29JUN27 36.00 P 0.00 0.00 0.00 0.99 -0.02 27 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 1.22 -0.04 27 0 28 0
29JUN27 38.00 P 0.00 0.00 0.00 1.49 -0.01 27 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 1.80 -0.01 27 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.15 -0.01 27 0 268 0
29JUN27 41.00 P 0.00 0.00 0.00 2.53 -0.01 27 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 3.06 +0.10 27 0 126 0
29JUN27 43.00 P 0.00 0.00 0.00 3.58 +0.16 28 0 105 0
29JUN27 44.00 P 0.00 0.00 0.00 4.10 +0.04 28 0 45 0
29JUN27 45.00 P 4.42 4.42 4.42 4.63 -0.04 28 45 495 +30
29JUN27 46.00 P 0.00 0.00 0.00 5.18 -0.09 27 0 301 0
29JUN27 47.00 P 0.00 0.00 0.00 5.81 +0.23 27 0 435 0
29JUN27 48.00 P 0.00 0.00 0.00 6.37 +0.16 27 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 7.08 +0.18 27 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 7.81 +0.20 27 0 10 0
29JUN27 52.50 P 0.00 0.00 0.00 9.76 +0.19 27 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.86 +0.27 27 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.10 +0.23 26 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.45 +0.23 25 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.90 +0.18 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.38 +0.20 0 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 1.13 0.00 27 0 2 0
29SEP27 36.00 P 0.00 0.00 0.00 1.38 -0.01 27 0 46 0
29SEP27 37.00 P 0.00 0.00 0.00 1.65 -0.01 27 0 2 0
29SEP27 38.00 P 0.00 0.00 0.00 1.98 0.00 27 0 103 0
29SEP27 39.00 P 0.00 0.00 0.00 2.31 -0.01 27 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 2.72 0.00 28 0 41 0
29SEP27 41.00 P 0.00 0.00 0.00 3.12 -0.01 28 0 69 0
29SEP27 42.00 P 0.00 0.00 0.00 3.58 -0.02 28 0 45 0
29SEP27 43.00 P 0.00 0.00 0.00 4.09 0.00 28 0 32 0
29SEP27 44.00 P 0.00 0.00 0.00 4.60 -0.02 28 0 170 0
29SEP27 45.00 P 0.00 0.00 0.00 5.16 -0.03 28 0 163 0
29SEP27 46.00 P 0.00 0.00 0.00 5.77 -0.01 28 0 210 0
29SEP27 47.00 P 0.00 0.00 0.00 6.40 -0.03 28 0 75 0
29SEP27 48.00 P 0.00 0.00 0.00 7.08 +0.12 28 0 35 0
29SEP27 49.00 P 0.00 0.00 0.00 7.78 +0.18 28 0 30 0
29SEP27 50.00 P 0.00 0.00 0.00 8.49 +0.18 28 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 10.37 +0.21 29 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 12.36 +0.18 29 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 14.48 +0.26 28 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 16.67 +0.30 28 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 19.00 +0.25 27 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 21.41 +0.23 26 0 0 0
TOTAL PUT 207 34,029 +60
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$ 9.340
29SEP26 4.80 C 0.00 0.00 0.00 4.59 -0.28 335 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.45 -0.32 244 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.39 -0.26 317 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.14 -0.28 295 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.89 -0.28 275 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.64 -0.28 255 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.35 -0.32 172 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.09 -0.31 0 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.90 -0.27 208 0 35 0
29SEP26 6.75 C 0.00 0.00 0.00 2.64 -0.28 182 0 369 0
29SEP26 7.00 C 0.00 0.00 0.00 2.39 -0.26 165 0 241 0
29SEP26 7.25 C 0.00 0.00 0.00 2.14 -0.26 149 0 135 0
29SEP26 7.50 C 0.00 0.00 0.00 1.89 -0.26 133 0 497 0
29SEP26 7.75 C 0.00 0.00 0.00 1.59 -0.31 0 0 1,003 0
29SEP26 8.00 C 0.00 0.00 0.00 1.34 -0.31 0 0 1,055 0
29SEP26 8.25 C 0.00 0.00 0.00 1.10 -0.31 56 0 913 0
29SEP26 8.50 C 0.00 0.00 0.00 0.85 -0.31 44 0 1,075 0
29SEP26 8.75 C 0.00 0.00 0.00 0.61 -0.30 40 0 2,029 0
29SEP26 9.00 C 0.00 0.00 0.00 0.38 -0.30 34 0 3,496 0
29SEP26 9.25 C 0.22 0.22 0.22 0.22 -0.24 38 55 1,268 0
29SEP26 9.50 C 0.15 0.17 0.10 0.11 -0.18 40 207 1,710 +110
29SEP26 9.75 C 0.09 0.09 0.05 0.05 -0.12 41 740 1,721 +150
29SEP26 10.00 C 0.04 0.04 0.03 0.02 -0.07 43 471 2,620 -385
29SEP26 10.50 C 0.02 0.02 0.02 0.01 -0.01 56 5 1,126 -5
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,926 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 90 0 621 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 104 0 505 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 118 0 775 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 132 0 438 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 144 0 786 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 156 0 439 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 167 0 305 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 178 0 136 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 188 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 198 0 295 0
29OCT26 4.90 C 0.00 0.00 0.00 4.47 -0.32 117 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 4.39 -0.29 128 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.17 -0.26 133 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.89 -0.30 110 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.65 -0.28 107 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.38 -0.30 89 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.14 -0.29 87 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.90 -0.28 83 0 24 0
29OCT26 6.75 C 0.00 0.00 0.00 2.68 -0.27 85 0 17 0
29OCT26 7.00 C 0.00 0.00 0.00 2.39 -0.30 65 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 2.14 -0.30 59 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.90 -0.30 55 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.66 -0.30 51 0 162 0
29OCT26 8.00 C 0.00 0.00 0.00 1.43 -0.30 49 0 82 0
29OCT26 8.25 C 0.00 0.00 0.00 1.18 -0.31 42 0 237 0
29OCT26 8.50 C 0.00 0.00 0.00 0.97 -0.25 41 0 494 0
29OCT26 8.75 C 0.00 0.00 0.00 0.79 -0.24 41 0 752 0
29OCT26 9.00 C 0.00 0.00 0.00 0.64 -0.22 42 0 828 0
29OCT26 9.25 C 0.56 0.56 0.56 0.51 -0.19 43 15 624 0
29OCT26 9.50 C 0.40 0.40 0.40 0.40 -0.17 43 2 1,367 0
29OCT26 9.75 C 0.35 0.35 0.30 0.30 -0.15 43 40 1,179 -5
29OCT26 10.00 C 0.29 0.29 0.23 0.23 -0.12 44 4 1,065 0
29OCT26 10.50 C 0.19 0.19 0.14 0.13 -0.09 44 46 900 +36
29OCT26 11.00 C 0.10 0.11 0.10 0.07 -0.05 45 101 918 +76
29OCT26 11.50 C 0.07 0.07 0.07 0.04 -0.03 46 30 461 0
29OCT26 12.00 C 0.05 0.05 0.05 0.02 -0.02 46 75 606 +75
29OCT26 12.50 C 0.04 0.04 0.04 0.01 -0.01 47 45 355 +45
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 52 0 100 0
29OCT26 13.50 C 0.02 0.02 0.02 0.01 0.00 57 30 429 0
29OCT26 14.00 C 0.01 0.01 0.01 0.01 0.00 61 5 295 +5
27NOV26 6.00 C 0.00 0.00 0.00 3.40 -0.28 79 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.17 -0.26 78 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.91 -0.28 70 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.68 -0.27 68 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.42 -0.28 60 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.19 -0.26 58 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.90 -0.30 45 0 1,500 0
27NOV26 7.75 C 0.00 0.00 0.00 1.74 -0.24 53 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.54 -0.22 52 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.34 -0.25 50 0 15 0
27NOV26 8.50 C 0.00 0.00 0.00 1.13 -0.26 47 0 105 0
27NOV26 8.75 C 0.00 0.00 0.00 0.95 -0.26 45 0 158 0
27NOV26 9.00 C 0.00 0.00 0.00 0.82 -0.20 46 0 520 0
27NOV26 9.25 C 0.73 0.73 0.73 0.70 -0.18 46 200 470 -57
27NOV26 9.50 C 0.00 0.00 0.00 0.60 -0.16 47 0 507 0
27NOV26 9.75 C 0.55 0.55 0.55 0.51 -0.14 47 15 796 +15
27NOV26 10.00 C 0.43 0.44 0.43 0.43 -0.13 47 420 819 +87
27NOV26 10.50 C 0.33 0.33 0.30 0.30 -0.11 47 205 661 +55
27NOV26 11.00 C 0.00 0.00 0.00 0.21 -0.08 48 0 579 0
27NOV26 11.50 C 0.19 0.19 0.19 0.14 -0.06 48 100 1,167 -100
27NOV26 12.00 C 0.00 0.00 0.00 0.09 -0.05 47 0 325 0
27NOV26 12.50 C 0.00 0.00 0.00 0.06 -0.03 48 0 204 0
27NOV26 13.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 400 0
27NOV26 13.50 C 0.00 0.00 0.00 0.03 -0.01 49 0 575 0
27NOV26 14.00 C 0.06 0.06 0.06 0.02 -0.01 50 75 549 0
30DEC26 4.80 C 0.00 0.00 0.00 4.60 -0.28 95 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.49 -0.30 90 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.39 -0.29 87 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 4.17 -0.26 89 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.90 -0.29 78 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.66 -0.27 75 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.40 -0.28 67 0 13 0
30DEC26 6.25 C 0.00 0.00 0.00 3.17 -0.27 66 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.91 -0.28 59 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.68 -0.27 57 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.45 -0.27 54 0 356 0
30DEC26 7.25 C 0.00 0.00 0.00 2.24 -0.24 54 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 2.03 -0.26 52 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 1.82 -0.25 50 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 1.64 -0.24 50 0 210 0
30DEC26 8.25 C 0.00 0.00 0.00 1.45 -0.24 48 0 513 0
30DEC26 8.50 C 0.00 0.00 0.00 1.26 -0.23 46 0 674 0
30DEC26 8.75 C 0.00 0.00 0.00 1.11 -0.22 46 0 786 0
30DEC26 9.00 C 0.00 0.00 0.00 0.98 -0.18 46 0 339 0
30DEC26 9.25 C 0.00 0.00 0.00 0.86 -0.18 46 0 505 0
30DEC26 9.50 C 0.00 0.00 0.00 0.76 -0.16 46 0 1,343 0
30DEC26 9.75 C 0.68 0.68 0.68 0.67 -0.15 46 200 989 +137
30DEC26 10.00 C 0.58 0.58 0.58 0.58 -0.14 46 1 586 +1
30DEC26 10.50 C 0.00 0.00 0.00 0.46 -0.11 47 0 1,499 0
30DEC26 11.00 C 0.38 0.38 0.38 0.34 -0.10 47 8 1,142 +8
30DEC26 11.50 C 0.00 0.00 0.00 0.25 -0.08 47 0 911 0
30DEC26 12.00 C 0.23 0.23 0.23 0.18 -0.07 46 400 1,461 -37
30DEC26 12.50 C 0.20 0.20 0.20 0.13 -0.05 46 200 820 -75
30DEC26 13.00 C 0.00 0.00 0.00 0.10 -0.04 47 0 215 0
30DEC26 13.50 C 0.13 0.13 0.13 0.07 -0.03 47 13 325 +10
30DEC26 14.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 181 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 156 0
30DEC26 15.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 1,181 0
30MAR27 4.80 C 0.00 0.00 0.00 4.60 -0.28 69 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.49 -0.30 66 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.39 -0.29 64 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.17 -0.26 64 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.92 -0.27 60 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.66 -0.30 54 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.48 -0.25 57 0 91 0
30MAR27 6.25 C 0.00 0.00 0.00 3.26 -0.26 55 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.00 -0.31 50 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.84 -0.25 53 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 2.64 -0.26 51 0 120 0
30MAR27 7.25 C 0.00 0.00 0.00 2.46 -0.25 51 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 2.28 -0.24 50 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 2.11 -0.24 50 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 1.91 -0.24 47 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.80 -0.21 49 0 1,790 0
30MAR27 8.50 C 0.00 0.00 0.00 1.66 -0.20 49 0 177 0
30MAR27 8.75 C 0.00 0.00 0.00 1.48 -0.24 46 0 389 0
30MAR27 9.00 C 0.00 0.00 0.00 1.36 -0.23 46 0 405 0
30MAR27 9.25 C 1.35 1.35 1.35 1.25 -0.19 47 15 267 +15
30MAR27 9.50 C 0.00 0.00 0.00 1.15 -0.18 47 0 208 0
30MAR27 9.75 C 0.00 0.00 0.00 1.05 -0.15 47 0 255 0
30MAR27 10.00 C 0.96 0.96 0.96 0.96 -0.17 47 1 818 0
30MAR27 10.50 C 0.00 0.00 0.00 0.82 -0.14 48 0 597 0
30MAR27 11.00 C 0.00 0.00 0.00 0.69 -0.11 48 0 96 0
30MAR27 11.50 C 0.00 0.00 0.00 0.57 -0.11 47 0 328 0
30MAR27 12.00 C 0.00 0.00 0.00 0.47 -0.10 47 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.39 -0.08 47 0 165 0
30MAR27 13.00 C 0.00 0.00 0.00 0.32 -0.07 47 0 94 0
30MAR27 13.50 C 0.00 0.00 0.00 0.26 -0.06 47 0 96 0
30MAR27 14.00 C 0.31 0.31 0.31 0.21 -0.05 47 75 152 +75
30MAR27 14.50 C 0.00 0.00 0.00 0.17 -0.05 47 0 379 0
29JUN27 4.80 C 0.00 0.00 0.00 4.60 -0.32 55 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.51 -0.32 55 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.43 -0.31 56 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.21 -0.30 54 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.99 -0.30 53 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.78 -0.30 52 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.57 -0.30 51 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.38 -0.29 51 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.22 -0.25 52 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.03 -0.25 51 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.86 -0.23 51 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.68 -0.24 50 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 2.52 -0.23 50 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 2.36 -0.22 49 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 2.21 -0.21 49 0 15 0
29JUN27 8.25 C 0.00 0.00 0.00 2.07 -0.21 48 0 20 0
29JUN27 8.50 C 0.00 0.00 0.00 1.90 -0.21 47 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.76 -0.23 46 0 11 0
29JUN27 9.00 C 0.00 0.00 0.00 1.65 -0.23 46 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 1.54 -0.22 47 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 1.45 -0.20 47 0 172 0
29JUN27 9.75 C 0.00 0.00 0.00 1.43 -0.13 49 0 195 0
29JUN27 10.00 C 0.00 0.00 0.00 1.26 -0.25 47 0 152 0
29JUN27 10.50 C 1.20 1.20 1.20 1.12 -0.21 47 76 244 +76
29JUN27 11.00 C 0.00 0.00 0.00 0.98 -0.16 48 0 202 0
29JUN27 11.50 C 0.00 0.00 0.00 0.86 -0.14 48 0 37 0
29JUN27 12.00 C 0.00 0.00 0.00 0.77 -0.12 49 0 55 0
29JUN27 12.50 C 0.00 0.00 0.00 0.68 -0.10 49 0 35 0
29JUN27 13.00 C 0.00 0.00 0.00 0.59 -0.12 49 0 15 0
29JUN27 13.50 C 0.00 0.00 0.00 0.51 -0.12 49 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.44 -0.12 49 0 2 0
29SEP27 6.50 C 0.00 0.00 0.00 3.33 -0.24 48 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 3.15 -0.24 48 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.98 -0.24 47 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.82 -0.23 47 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.67 -0.23 47 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.53 -0.21 47 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.39 -0.21 47 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.26 -0.20 47 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.13 -0.20 47 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.99 -0.22 46 0 16 0
29SEP27 9.00 C 0.00 0.00 0.00 1.88 -0.20 46 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.77 -0.20 46 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.68 -0.18 46 0 0 0
29SEP27 9.75 C 1.72 1.72 1.72 1.59 -0.18 46 1 4 0
29SEP27 10.00 C 0.00 0.00 0.00 1.50 -0.18 46 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.34 -0.16 46 0 26 0
29SEP27 11.00 C 0.00 0.00 0.00 1.21 -0.15 47 0 23 0
29SEP27 11.50 C 0.00 0.00 0.00 1.10 -0.13 47 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.99 -0.13 48 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.90 -0.12 48 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.81 -0.11 48 0 16 0
29SEP27 13.50 C 0.00 0.00 0.00 0.71 -0.12 48 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.64 -0.10 48 0 2 0
TOTAL CALL 3,876 68,841 +312
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 260 0 150 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 253 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 245 0 134 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 228 0 467 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 211 0 658 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 195 0 951 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 179 0 708 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 165 0 2,229 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 151 0 865 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 137 0 1,001 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 124 0 2,907 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 110 0 1,077 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 97 0 1,212 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 85 0 1,316 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,208 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 60 0 3,992 0
29SEP26 8.50 P 0.01 0.01 0.01 0.01 0.00 48 1 1,781 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 +0.01 42 0 1,454 0
29SEP26 9.00 P 0.05 0.05 0.05 0.06 +0.04 42 58 1,555 -3
29SEP26 9.25 P 0.11 0.12 0.10 0.13 +0.07 39 620 1,218 -115
29SEP26 9.50 P 0.20 0.29 0.20 0.28 +0.13 43 569 477 -405
29SEP26 9.75 P 0.00 0.00 0.00 0.47 +0.19 46 0 498 0
29SEP26 10.00 P 0.00 0.00 0.00 0.68 +0.23 44 0 392 0
29SEP26 10.50 P 0.00 0.00 0.00 1.16 +0.27 0 0 91 0
29SEP26 11.00 P 0.00 0.00 0.00 1.66 +0.31 0 0 80 0
29SEP26 11.50 P 0.00 0.00 0.00 2.16 +0.31 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.66 +0.31 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.16 +0.31 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.66 +0.31 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.17 +0.32 150 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.66 +0.31 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.16 +0.31 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.66 +0.31 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.16 +0.31 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.66 +0.31 0 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 93 0 31 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 90 0 36 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 84 0 118 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 77 0 140 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 71 0 103 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 65 0 442 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 60 0 342 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 55 0 602 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 49 0 388 0
29OCT26 7.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 637 0
29OCT26 7.25 P 0.00 0.00 0.00 0.03 +0.01 48 0 1,135 0
29OCT26 7.50 P 0.05 0.05 0.05 0.04 +0.01 45 33 851 0
29OCT26 7.75 P 0.08 0.08 0.08 0.07 +0.02 46 1 532 0
29OCT26 8.00 P 0.11 0.12 0.11 0.10 +0.03 44 6 567 -3
29OCT26 8.25 P 0.16 0.16 0.16 0.16 +0.05 45 3 341 -3
29OCT26 8.50 P 0.17 0.21 0.17 0.23 +0.07 45 120 535 +103
29OCT26 8.75 P 0.29 0.31 0.29 0.31 +0.08 44 4 921 -3
29OCT26 9.00 P 0.34 0.40 0.34 0.43 +0.11 46 3 704 -2
29OCT26 9.25 P 0.00 0.00 0.00 0.56 +0.14 46 0 707 0
29OCT26 9.50 P 0.60 0.70 0.60 0.70 +0.15 45 410 496 -90
29OCT26 9.75 P 0.00 0.00 0.00 0.87 +0.17 46 0 218 0
29OCT26 10.00 P 0.00 0.00 0.00 1.06 +0.20 47 0 135 0
29OCT26 10.50 P 0.00 0.00 0.00 1.48 +0.24 50 0 15 0
29OCT26 11.00 P 0.00 0.00 0.00 1.92 +0.26 52 0 45 0
29OCT26 11.50 P 0.00 0.00 0.00 2.36 +0.24 48 0 55 0
29OCT26 12.00 P 0.00 0.00 0.00 2.84 +0.28 50 0 15 0
29OCT26 12.50 P 0.00 0.00 0.00 3.28 +0.24 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.77 +0.25 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.26 +0.25 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.76 +0.27 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 297 0
27NOV26 6.25 P 0.00 0.00 0.00 0.02 +0.01 50 0 89 0
27NOV26 6.50 P 0.00 0.00 0.00 0.03 +0.01 49 0 154 0
27NOV26 6.75 P 0.06 0.06 0.06 0.04 +0.01 47 3 600 0
27NOV26 7.00 P 0.00 0.00 0.00 0.07 +0.02 49 0 800 0
27NOV26 7.25 P 0.00 0.00 0.00 0.09 +0.02 47 0 344 0
27NOV26 7.50 P 0.00 0.00 0.00 0.13 +0.03 47 0 7,839 0
27NOV26 7.75 P 0.00 0.00 0.00 0.18 +0.04 47 0 10,556 0
27NOV26 8.00 P 0.00 0.00 0.00 0.25 +0.06 48 0 632 0
27NOV26 8.25 P 0.00 0.00 0.00 0.32 +0.06 47 0 304 0
27NOV26 8.50 P 0.39 0.39 0.39 0.41 +0.08 48 400 941 +167
27NOV26 8.75 P 0.46 0.46 0.46 0.51 +0.09 47 153 760 +133
27NOV26 9.00 P 0.61 0.62 0.61 0.62 +0.10 47 16 530 0
27NOV26 9.25 P 0.00 0.00 0.00 0.75 +0.12 47 0 669 0
27NOV26 9.50 P 0.84 0.88 0.84 0.90 +0.14 47 215 315 -55
27NOV26 9.75 P 0.00 0.00 0.00 1.06 +0.15 47 0 295 0
27NOV26 10.00 P 0.00 0.00 0.00 1.24 +0.18 48 0 55 0
27NOV26 10.50 P 0.00 0.00 0.00 1.55 +0.14 44 0 15 0
27NOV26 11.00 P 0.00 0.00 0.00 1.98 +0.21 45 0 20 0
27NOV26 11.50 P 0.00 0.00 0.00 2.40 +0.21 43 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.86 +0.23 43 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.36 +0.25 48 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.81 +0.21 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.32 +0.28 44 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.78 +0.26 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 100 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 554 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 764 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 398 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 333 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 +0.01 48 0 176 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 541 0
30DEC26 6.25 P 0.07 0.07 0.07 0.05 +0.01 48 11 974 0
30DEC26 6.50 P 0.00 0.00 0.00 0.06 +0.01 46 0 933 0
30DEC26 6.75 P 0.00 0.00 0.00 0.09 +0.02 47 0 859 0
30DEC26 7.00 P 0.00 0.00 0.00 0.13 +0.03 47 0 528 0
30DEC26 7.25 P 0.18 0.18 0.18 0.17 +0.04 47 2 10,394 +1
30DEC26 7.50 P 0.22 0.23 0.22 0.22 +0.04 47 3 189 0
30DEC26 7.75 P 0.00 0.00 0.00 0.29 +0.06 47 0 373 0
30DEC26 8.00 P 0.00 0.00 0.00 0.36 +0.06 47 0 532 0
30DEC26 8.25 P 0.42 0.42 0.42 0.44 +0.07 47 202 813 0
30DEC26 8.50 P 0.50 0.52 0.50 0.54 +0.08 47 500 1,136 +412
30DEC26 8.75 P 0.56 0.56 0.56 0.65 +0.10 47 1 744 0
30DEC26 9.00 P 0.67 0.75 0.67 0.77 +0.12 47 73 1,584 +37
30DEC26 9.25 P 0.80 0.89 0.80 0.89 +0.12 46 84 295 +84
30DEC26 9.50 P 0.00 0.00 0.00 1.05 +0.15 47 0 196 0
30DEC26 9.75 P 0.00 0.00 0.00 1.21 +0.16 47 0 137 0
30DEC26 10.00 P 0.00 0.00 0.00 1.38 +0.17 48 0 32 0
30DEC26 10.50 P 0.00 0.00 0.00 1.74 +0.19 48 0 140 0
30DEC26 11.00 P 0.00 0.00 0.00 2.07 +0.18 44 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 2.50 +0.20 45 0 246 0
30DEC26 12.00 P 0.00 0.00 0.00 2.94 +0.23 45 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 3.44 +0.28 50 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 3.88 +0.27 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.37 +0.30 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.80 +0.24 0 0 60 0
30DEC26 14.50 P 0.00 0.00 0.00 5.29 +0.26 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.85 +0.32 57 0 13 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 9 0
30MAR27 4.90 P 0.00 0.00 0.00 0.02 0.00 45 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.03 0.00 47 0 441 0
30MAR27 5.25 P 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.07 +0.02 48 0 51 0
30MAR27 5.75 P 0.00 0.00 0.00 0.09 +0.02 47 0 66 0
30MAR27 6.00 P 0.00 0.00 0.00 0.12 +0.02 48 0 335 0
30MAR27 6.25 P 0.00 0.00 0.00 0.15 +0.02 47 0 219 0
30MAR27 6.50 P 0.22 0.22 0.22 0.20 +0.03 48 2 30 0
30MAR27 6.75 P 0.00 0.00 0.00 0.25 +0.04 47 0 406 0
30MAR27 7.00 P 0.00 0.00 0.00 0.31 +0.05 47 0 110 0
30MAR27 7.25 P 0.00 0.00 0.00 0.38 +0.06 47 0 325 0
30MAR27 7.50 P 0.00 0.00 0.00 0.45 +0.06 47 0 603 0
30MAR27 7.75 P 0.00 0.00 0.00 0.53 +0.06 47 0 6,172 0
30MAR27 8.00 P 0.60 0.60 0.60 0.62 +0.06 47 1 6,573 0
30MAR27 8.25 P 0.69 0.71 0.69 0.72 +0.08 47 7 709 0
30MAR27 8.50 P 0.00 0.00 0.00 0.82 +0.06 46 0 297 0
30MAR27 8.75 P 0.00 0.00 0.00 0.95 +0.10 47 0 220 0
30MAR27 9.00 P 0.00 0.00 0.00 1.07 +0.08 46 0 580 0
30MAR27 9.25 P 0.00 0.00 0.00 1.21 +0.11 47 0 351 0
30MAR27 9.50 P 0.00 0.00 0.00 1.36 +0.11 47 0 237 0
30MAR27 9.75 P 0.00 0.00 0.00 1.51 +0.13 47 0 125 0
30MAR27 10.00 P 0.00 0.00 0.00 1.67 +0.14 47 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 1.96 +0.11 45 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 2.35 +0.16 46 0 25 0
30MAR27 11.50 P 0.00 0.00 0.00 2.75 +0.20 46 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 3.16 +0.20 47 0 35 0
30MAR27 12.50 P 0.00 0.00 0.00 3.57 +0.19 46 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.05 +0.21 49 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 4.47 +0.24 47 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.91 +0.20 46 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 5.38 +0.23 46 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.07 0.00 48 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 0.08 0.00 49 0 70 0
29JUN27 5.00 P 0.00 0.00 0.00 0.09 0.00 49 0 221 0
29JUN27 5.25 P 0.00 0.00 0.00 0.12 +0.01 49 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.15 +0.01 48 0 31 0
29JUN27 5.75 P 0.00 0.00 0.00 0.19 +0.01 48 0 39 0
29JUN27 6.00 P 0.00 0.00 0.00 0.24 +0.02 49 0 149 0
29JUN27 6.25 P 0.00 0.00 0.00 0.30 +0.02 49 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 0.35 +0.02 48 0 31 0
29JUN27 6.75 P 0.00 0.00 0.00 0.43 +0.03 49 0 57 0
29JUN27 7.00 P 0.00 0.00 0.00 0.50 +0.03 49 0 155 0
29JUN27 7.25 P 0.00 0.00 0.00 0.59 +0.04 49 0 28 0
29JUN27 7.50 P 0.65 0.65 0.65 0.68 +0.04 49 5 92 0
29JUN27 7.75 P 0.00 0.00 0.00 0.77 +0.05 49 0 0 0
29JUN27 8.00 P 0.87 0.87 0.87 0.89 +0.08 49 2 41 -2
29JUN27 8.25 P 0.00 0.00 0.00 0.99 +0.08 49 0 77 0
29JUN27 8.50 P 1.02 1.02 1.02 1.11 +0.09 49 1 5 0
29JUN27 8.75 P 0.00 0.00 0.00 1.23 +0.09 48 0 195 0
29JUN27 9.00 P 0.00 0.00 0.00 1.36 +0.10 48 0 15 0
29JUN27 9.25 P 0.00 0.00 0.00 1.50 +0.11 48 0 215 0
29JUN27 9.50 P 0.00 0.00 0.00 1.65 +0.12 48 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.81 +0.13 49 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.97 +0.14 49 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 2.33 +0.18 50 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.67 +0.17 50 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 3.00 +0.15 48 0 0 0
29JUN27 12.00 P 3.40 3.40 3.40 3.39 +0.17 48 5 5 +5
29JUN27 12.50 P 0.00 0.00 0.00 3.81 +0.18 49 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.21 +0.19 48 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.65 +0.19 49 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.07 +0.19 48 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.48 +0.05 48 0 11 0
29SEP27 6.75 P 0.00 0.00 0.00 0.55 +0.04 48 0 20 0
29SEP27 7.00 P 0.65 0.65 0.65 0.64 +0.06 48 2 10 0
29SEP27 7.25 P 0.00 0.00 0.00 0.74 +0.07 48 0 0 0
29SEP27 7.50 P 0.83 0.83 0.83 0.83 +0.06 48 2 2 +2
29SEP27 7.75 P 0.00 0.00 0.00 0.94 +0.08 48 0 140 0
29SEP27 8.00 P 0.00 0.00 0.00 1.06 +0.09 49 0 100 0
29SEP27 8.25 P 0.00 0.00 0.00 1.17 +0.08 49 0 20 0
29SEP27 8.50 P 0.00 0.00 0.00 1.30 +0.10 49 0 20 0
29SEP27 8.75 P 0.00 0.00 0.00 1.43 +0.10 49 0 41 0
29SEP27 9.00 P 0.00 0.00 0.00 1.57 +0.10 49 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.71 +0.11 49 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.86 +0.12 49 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.02 +0.12 49 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.18 +0.13 49 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.52 +0.15 49 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.84 +0.12 49 0 5 0
29SEP27 11.50 P 0.00 0.00 0.00 3.22 +0.15 49 0 0 0
29SEP27 12.00 P 3.60 3.60 3.60 3.60 +0.16 49 5 5 +5
29SEP27 12.50 P 0.00 0.00 0.00 4.00 +0.16 50 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.41 +0.17 50 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.83 +0.20 50 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 5.25 +0.20 50 0 0 0
TOTAL PUT 3,523 104,961 +268
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$ 8.495
29SEP26 4.70 C 0.00 0.00 0.00 3.80 -0.01 203 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.70 -0.02 196 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.60 -0.01 189 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.50 +0.02 182 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.25 +0.03 166 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.00 -0.01 151 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.75 +0.02 136 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.50 -0.01 122 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.25 +0.03 108 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.00 -0.02 95 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 1.75 -0.01 83 0 1,195 0
29SEP26 7.00 C 0.00 0.00 0.00 1.50 -0.01 70 0 70 0
29SEP26 7.25 C 0.00 0.00 0.00 1.25 0.00 59 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 1.00 +0.03 47 0 1,005 0
29SEP26 7.75 C 0.00 0.00 0.00 0.75 +0.03 36 0 837 0
29SEP26 8.00 C 0.00 0.00 0.00 0.50 +0.03 24 0 728 0
29SEP26 8.25 C 0.00 0.00 0.00 0.26 +0.02 21 0 492 0
29SEP26 8.50 C 0.12 0.12 0.07 0.08 -0.01 20 54 900 -30
29SEP26 8.75 C 0.00 0.00 0.00 0.01 -0.01 19 0 470 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 222 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.71 -0.01 66 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.61 -0.02 62 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.51 0.00 58 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.26 -0.02 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.01 -0.01 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.76 -0.01 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.51 -0.01 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.26 -0.01 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.01 -0.01 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.75 -0.04 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.50 -0.03 0 0 29 0
29OCT26 7.25 C 0.00 0.00 0.00 1.25 -0.03 0 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 1.02 +0.03 19 0 283 0
29OCT26 7.75 C 0.00 0.00 0.00 0.79 +0.03 22 0 150 0
29OCT26 8.00 C 0.00 0.00 0.00 0.57 +0.02 21 0 145 0
29OCT26 8.25 C 0.00 0.00 0.00 0.38 +0.01 21 0 425 0
29OCT26 8.50 C 0.00 0.00 0.00 0.23 0.00 20 0 566 0
29OCT26 8.75 C 0.12 0.12 0.11 0.13 +0.01 21 62 844 +30
29OCT26 9.00 C 0.07 0.08 0.06 0.06 -0.01 20 310 698 +310
29OCT26 9.25 C 0.00 0.00 0.00 0.03 0.00 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 27 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 3.51 -0.01 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 3.26 -0.02 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 3.01 -0.01 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.76 -0.01 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.51 -0.01 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.26 -0.02 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.01 -0.02 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.75 -0.04 0 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.50 -0.03 0 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.25 -0.03 0 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.03 +0.03 22 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.80 +0.03 22 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.59 +0.02 22 0 55 0
27NOV26 8.25 C 0.41 0.41 0.41 0.42 +0.01 22 15 375 0
27NOV26 8.50 C 0.29 0.29 0.26 0.26 -0.01 21 147 1,194 +63
27NOV26 8.75 C 0.16 0.16 0.16 0.16 0.00 21 15 458 -15
27NOV26 9.00 C 0.00 0.00 0.00 0.10 0.00 22 0 270 0
27NOV26 9.25 C 0.00 0.00 0.00 0.05 -0.01 21 0 15 0
27NOV26 9.50 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 180 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.71 -0.01 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.61 -0.02 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.51 -0.01 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.26 -0.02 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.01 -0.01 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.76 -0.01 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.51 -0.01 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.27 -0.01 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.01 -0.02 0 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 1.75 -0.04 0 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 1.50 -0.03 0 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 1.26 -0.02 0 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 1.04 +0.03 22 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.81 +0.02 21 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.61 -0.01 21 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.44 -0.01 21 0 75 0
30DEC26 8.50 C 0.00 0.00 0.00 0.33 +0.01 22 0 177 0
30DEC26 8.75 C 0.24 0.24 0.24 0.23 +0.01 22 15 160 -15
30DEC26 9.00 C 0.00 0.00 0.00 0.15 0.00 22 0 235 0
30DEC26 9.25 C 0.00 0.00 0.00 0.10 0.00 22 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 -0.01 21 0 106 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 22 0 360 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 3.71 -0.01 41 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.61 -0.02 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.51 -0.01 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.26 -0.02 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.01 -0.01 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.76 -0.01 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.51 -0.01 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.27 -0.01 30 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.01 -0.02 0 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.75 -0.04 0 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.52 -0.02 19 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.30 -0.01 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.07 +0.01 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.90 0.00 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.73 0.00 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.56 -0.01 20 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 0.46 -0.01 21 0 15 0
30MAR27 8.75 C 0.00 0.00 0.00 0.34 -0.03 20 0 415 0
30MAR27 9.00 C 0.00 0.00 0.00 0.28 -0.01 21 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.21 -0.01 21 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.16 -0.01 21 0 145 0
30MAR27 9.75 C 0.00 0.00 0.00 0.12 -0.01 21 0 375 0
30MAR27 10.00 C 0.00 0.00 0.00 0.09 0.00 21 0 210 0
30MAR27 10.50 C 0.00 0.00 0.00 0.05 0.00 22 0 330 0
30MAR27 11.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.71 -0.01 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.61 -0.02 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.51 -0.01 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.26 -0.02 0 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.01 -0.01 0 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.76 -0.01 0 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.51 -0.01 0 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.27 -0.02 24 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.01 -0.03 0 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.79 -0.02 22 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.59 0.00 24 0 1 0
29JUN27 7.25 C 0.00 0.00 0.00 1.39 0.00 23 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.19 -0.01 22 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.03 +0.02 22 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.88 +0.02 22 0 4 0
29JUN27 8.25 C 0.00 0.00 0.00 0.73 0.00 22 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.61 0.00 22 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.51 0.00 22 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.42 0.00 22 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.35 0.00 22 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.29 0.00 22 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.24 0.00 22 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.19 0.00 22 0 15 0
29JUN27 10.50 C 0.00 0.00 0.00 0.12 -0.01 22 0 165 0
29JUN27 11.00 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.51 -0.02 0 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.27 -0.02 20 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.04 -0.02 21 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.83 -0.02 21 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.63 -0.02 21 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.44 -0.01 21 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.26 -0.02 21 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.10 0.00 21 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.96 +0.01 21 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.83 +0.01 21 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.72 +0.01 21 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.62 +0.01 21 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.53 +0.01 21 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.45 0.00 21 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.38 0.00 21 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.33 0.00 22 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.28 0.00 22 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.19 0.00 22 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.13 -0.01 22 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.09 0.00 22 0 2 0
TOTAL CALL 618 17,048 +343
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 236 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 214 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 179 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 163 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 148 0 25 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 132 0 102 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 117 0 102 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 103 0 595 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 75 0 1,475 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 61 0 721 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 48 0 1,145 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 458 0
29SEP26 8.25 P 0.02 0.02 0.02 0.02 -0.01 25 70 848 -70
29SEP26 8.50 P 0.07 0.07 0.07 0.09 -0.02 22 64 294 0
29SEP26 8.75 P 0.00 0.00 0.00 0.27 -0.03 23 0 90 0
29SEP26 9.00 P 0.00 0.00 0.00 0.51 -0.03 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.76 -0.03 41 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.01 -0.03 52 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.28 -0.01 80 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.53 -0.01 91 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.03 -0.01 112 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.53 -0.01 130 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.03 -0.01 148 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 86 0 116 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 34 0 56 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 23 0 100 0
29OCT26 7.75 P 0.03 0.03 0.03 0.02 -0.01 21 50 71 +50
29OCT26 8.00 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.11 -0.01 21 0 588 0
29OCT26 8.50 P 0.21 0.23 0.20 0.21 -0.02 20 22 230 -6
29OCT26 8.75 P 0.00 0.00 0.00 0.38 0.00 23 0 165 0
29OCT26 9.00 P 0.00 0.00 0.00 0.55 -0.03 21 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.77 -0.03 21 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.01 -0.03 23 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.28 -0.01 33 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.53 -0.01 37 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.03 -0.01 46 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.53 -0.01 53 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.03 -0.01 60 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 180 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 5 0
27NOV26 7.25 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.05 -0.01 22 0 31 0
27NOV26 7.75 P 0.00 0.00 0.00 0.10 -0.01 22 0 366 0
27NOV26 8.00 P 0.17 0.18 0.16 0.17 -0.01 21 75 316 -15
27NOV26 8.25 P 0.28 0.29 0.28 0.28 -0.01 21 60 178 0
27NOV26 8.50 P 0.41 0.41 0.41 0.42 -0.01 21 15 45 +15
27NOV26 8.75 P 0.00 0.00 0.00 0.59 -0.01 21 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 0.78 -0.03 21 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.00 -0.03 21 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.25 +0.02 24 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.49 +0.03 26 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.73 +0.02 27 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.22 +0.02 29 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.72 +0.03 34 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.21 +0.03 33 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 130 0
30DEC26 6.75 P 0.00 0.00 0.00 0.02 0.00 24 0 100 0
30DEC26 7.00 P 0.00 0.00 0.00 0.03 0.00 23 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.09 -0.01 22 0 45 0
30DEC26 7.75 P 0.00 0.00 0.00 0.15 -0.01 22 0 190 0
30DEC26 8.00 P 0.00 0.00 0.00 0.23 -0.01 21 0 77 0
30DEC26 8.25 P 0.00 0.00 0.00 0.34 -0.01 21 0 94 0
30DEC26 8.50 P 0.00 0.00 0.00 0.47 -0.02 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.64 -0.01 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.83 0.00 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.03 -0.04 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.27 +0.02 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.50 +0.03 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.73 +0.02 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.22 +0.02 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.72 +0.03 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.21 +0.03 29 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 0.04 -0.01 21 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 63 0
30MAR27 7.25 P 0.00 0.00 0.00 0.11 -0.02 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.17 -0.01 21 0 15 0
30MAR27 7.75 P 0.00 0.00 0.00 0.24 -0.01 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.34 -0.01 21 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 0.45 -0.01 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.58 -0.01 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.74 0.00 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.92 0.00 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.09 -0.04 20 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.32 +0.02 22 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.53 +0.02 22 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.76 +0.02 22 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.23 +0.02 23 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.72 +0.02 24 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.22 +0.03 27 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 190 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
29JUN27 6.00 P 0.00 0.00 0.00 0.03 0.00 23 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.07 0.00 23 0 22 0
29JUN27 6.75 P 0.00 0.00 0.00 0.10 -0.01 23 0 160 0
29JUN27 7.00 P 0.00 0.00 0.00 0.14 -0.01 22 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 0.20 -0.01 22 0 15 0
29JUN27 7.50 P 0.00 0.00 0.00 0.27 -0.02 22 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 0.36 -0.02 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.47 -0.01 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.58 -0.01 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.72 0.00 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.87 -0.01 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.04 0.00 23 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.22 +0.01 23 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.41 +0.02 23 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.61 +0.02 23 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.82 +0.02 23 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.26 +0.02 23 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.73 +0.02 23 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.22 +0.03 25 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.10 0.00 22 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.14 0.00 22 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.19 -0.01 22 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.25 -0.01 22 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.33 -0.01 22 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.42 -0.02 22 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.53 -0.02 22 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.65 -0.02 22 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.79 -0.01 23 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.94 -0.02 23 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.10 -0.02 23 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.28 0.00 23 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.47 0.00 23 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.67 +0.01 24 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.88 +0.02 24 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.31 +0.02 24 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.75 +0.02 24 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.23 +0.03 24 0 0 0
TOTAL PUT 356 12,552 -26
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$ 4.410
29SEP26 3.40 C 0.00 0.00 0.00 1.01 -0.01 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.91 -0.01 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.82 0.00 101 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.71 -0.01 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.62 0.00 78 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.51 -0.01 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.41 -0.01 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.31 -0.01 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.21 0.00 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.12 0.00 21 0 1 0
29SEP26 4.40 C 0.04 0.04 0.04 0.04 -0.01 16 20 32 -12
29SEP26 4.50 C 0.01 0.01 0.01 0.01 -0.01 18 2 511 -2
29SEP26 4.60 C 0.01 0.01 0.01 0.01 0.00 30 5 407 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 41 0 162 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 51 0 105 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 60 0 944 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3,953 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 89 0 3,735 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 107 0 3,042 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 124 0 767 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 140 0 847 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 155 0 1,460 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 169 0 1,120 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 182 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 194 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 206 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 239 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.02 -0.01 28 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.92 -0.01 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.82 -0.01 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.72 -0.01 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.62 -0.01 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.53 0.00 26 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.43 -0.01 21 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.33 -0.01 17 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.26 0.00 22 0 0 0
29OCT26 4.30 C 0.16 0.16 0.16 0.18 -0.01 20 2 32 0
29OCT26 4.40 C 0.00 0.00 0.00 0.12 -0.01 19 0 3 0
29OCT26 4.50 C 0.00 0.00 0.00 0.08 0.00 20 0 94 0
29OCT26 4.60 C 0.00 0.00 0.00 0.05 0.00 21 0 957 0
29OCT26 4.70 C 0.03 0.03 0.03 0.03 0.00 21 92 2,220 +92
29OCT26 4.80 C 0.02 0.02 0.02 0.02 0.00 22 8 139 +8
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 22 0 457 0
29OCT26 5.00 C 0.01 0.01 0.01 0.01 0.00 25 12 556 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 254 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 40 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 58 0 114 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.93 -0.02 24 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.84 -0.01 30 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.74 -0.01 26 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.64 -0.01 23 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.55 -0.01 23 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.46 0.00 22 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.37 -0.01 21 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.30 0.00 21 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.23 0.00 21 0 30 0
27NOV26 4.40 C 0.00 0.00 0.00 0.17 -0.01 20 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.13 0.00 21 0 577 0
27NOV26 4.60 C 0.00 0.00 0.00 0.09 0.00 21 0 130 0
27NOV26 4.70 C 0.00 0.00 0.00 0.07 0.00 22 0 970 0
27NOV26 4.80 C 0.00 0.00 0.00 0.05 0.00 22 0 64 0
27NOV26 4.90 C 0.00 0.00 0.00 0.03 0.00 21 0 516 0
27NOV26 5.00 C 0.00 0.00 0.00 0.02 0.00 22 0 257 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 1.05 -0.01 31 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.95 -0.01 28 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.85 -0.01 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.75 -0.02 22 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.66 -0.01 22 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.57 -0.01 22 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.49 0.00 22 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.41 0.00 22 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.34 0.00 22 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.27 -0.01 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.22 0.00 21 0 1 0
30DEC26 4.50 C 0.17 0.17 0.17 0.17 0.00 21 90 147 +82
30DEC26 4.60 C 0.14 0.14 0.14 0.14 +0.01 22 1 756 0
30DEC26 4.70 C 0.00 0.00 0.00 0.11 +0.01 22 0 835 0
30DEC26 4.80 C 0.00 0.00 0.00 0.08 0.00 22 0 2,010 0
30DEC26 4.90 C 0.00 0.00 0.00 0.06 0.00 22 0 1,094 0
30DEC26 5.00 C 0.00 0.00 0.00 0.05 +0.01 23 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 56 0 300 0
30MAR27 3.40 C 0.00 0.00 0.00 1.09 -0.01 27 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.99 -0.01 24 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.90 -0.01 24 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.81 -0.01 23 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.73 -0.01 23 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.64 -0.01 22 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.57 -0.01 22 0 10 0
30MAR27 4.10 C 0.00 0.00 0.00 0.50 -0.01 22 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.43 -0.01 22 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.37 0.00 22 0 30 0
30MAR27 4.40 C 0.30 0.31 0.30 0.32 0.00 22 8 17 +2
30MAR27 4.50 C 0.00 0.00 0.00 0.27 -0.01 22 0 9 0
30MAR27 4.60 C 0.00 0.00 0.00 0.23 0.00 22 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.20 0.00 22 0 24 0
30MAR27 4.80 C 0.00 0.00 0.00 0.16 0.00 22 0 131 0
30MAR27 4.90 C 0.00 0.00 0.00 0.14 +0.01 23 0 6 0
30MAR27 5.00 C 0.00 0.00 0.00 0.11 0.00 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 0.00 22 0 496 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 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 31 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 1.12 -0.01 26 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.03 -0.01 26 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.94 -0.01 25 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 0.86 -0.01 25 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.78 0.00 24 0 2 0
29JUN27 3.90 C 0.00 0.00 0.00 0.70 -0.01 23 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.63 -0.01 23 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.56 -0.01 23 0 12 0
29JUN27 4.20 C 0.00 0.00 0.00 0.50 -0.01 23 0 46 0
29JUN27 4.30 C 0.00 0.00 0.00 0.45 0.00 24 0 31 0
29JUN27 4.40 C 0.00 0.00 0.00 0.39 0.00 23 0 31 0
29JUN27 4.50 C 0.00 0.00 0.00 0.35 +0.01 24 0 31 0
29JUN27 4.60 C 0.00 0.00 0.00 0.30 0.00 23 0 30 0
29JUN27 4.70 C 0.27 0.27 0.27 0.27 +0.01 24 1 1 0
29JUN27 4.80 C 0.24 0.24 0.24 0.23 0.00 23 1 30 -1
29JUN27 4.90 C 0.00 0.00 0.00 0.20 +0.01 23 0 30 0
29JUN27 5.00 C 0.00 0.00 0.00 0.17 0.00 23 0 37 0
29JUN27 5.25 C 0.00 0.00 0.00 0.12 +0.01 24 0 325 0
29JUN27 5.50 C 0.00 0.00 0.00 0.08 0.00 23 0 330 0
29JUN27 5.75 C 0.00 0.00 0.00 0.05 0.00 23 0 44 0
29JUN27 6.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.02 0.00 23 0 100 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 42 0
29JUN27 6.75 C 0.05 0.05 0.05 0.01 0.00 24 13 217 -13
29JUN27 7.00 C 0.05 0.05 0.05 0.01 0.00 26 11 147 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 1.04 -0.02 25 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.95 -0.02 23 0 44 0
29SEP27 3.70 C 0.00 0.00 0.00 0.87 -0.02 23 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.80 -0.02 24 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.73 -0.01 24 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.66 -0.02 23 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.60 0.00 23 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.54 -0.01 23 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.49 0.00 24 0 60 0
29SEP27 4.40 C 0.00 0.00 0.00 0.44 0.00 23 0 30 0
29SEP27 4.50 C 0.00 0.00 0.00 0.40 0.00 24 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.38 0.00 25 0 132 0
29SEP27 4.70 C 0.00 0.00 0.00 0.32 0.00 24 0 211 0
29SEP27 4.80 C 0.00 0.00 0.00 0.29 0.00 24 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.26 0.00 24 0 60 0
29SEP27 5.00 C 0.00 0.00 0.00 0.24 0.00 25 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.18 0.00 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 0.00 25 0 5 0
29SEP27 6.00 C 0.00 0.00 0.00 0.08 +0.01 25 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 266 60,244 +156
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 105 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 93 0 223 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 81 0 35 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 70 0 50 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 58 0 205 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 47 0 2,943 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 1,212 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 22 0 1,754 0
29SEP26 4.40 P 0.04 0.04 0.04 0.04 0.00 22 5 1,629 -5
29SEP26 4.50 P 0.10 0.10 0.10 0.10 -0.01 19 60 907 0
29SEP26 4.60 P 0.00 0.00 0.00 0.20 0.00 32 0 449 0
29SEP26 4.70 P 0.31 0.31 0.31 0.29 -0.01 0 20 4,296 -20
29SEP26 4.80 P 0.00 0.00 0.00 0.39 -0.01 0 0 274 0
29SEP26 4.90 P 0.00 0.00 0.00 0.49 -0.01 0 0 221 0
29SEP26 5.00 P 0.61 0.61 0.61 0.59 -0.01 0 62 2,019 -62
29SEP26 5.25 P 0.00 0.00 0.00 0.84 -0.03 0 0 150 -91
29SEP26 5.50 P 0.00 0.00 0.00 1.09 -0.03 0 0 140 0
29SEP26 5.75 P 0.00 0.00 0.00 1.34 -0.01 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.59 -0.01 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.84 -0.01 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.09 -0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.34 -0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.59 -0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.84 -0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.09 -0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.34 -0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.59 -0.01 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.84 -0.01 0 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.02 0.00 22 0 1,880 0
29OCT26 4.20 P 0.00 0.00 0.00 0.04 +0.01 22 0 178 0
29OCT26 4.30 P 0.00 0.00 0.00 0.06 0.00 20 0 381 0
29OCT26 4.40 P 0.11 0.11 0.10 0.10 0.00 20 42 1,388 +42
29OCT26 4.50 P 0.00 0.00 0.00 0.16 -0.01 21 0 231 0
29OCT26 4.60 P 0.00 0.00 0.00 0.23 0.00 21 0 265 0
29OCT26 4.70 P 0.32 0.32 0.32 0.31 0.00 21 20 143 0
29OCT26 4.80 P 0.00 0.00 0.00 0.41 0.00 25 0 420 0
29OCT26 4.90 P 0.50 0.50 0.50 0.51 +0.01 30 17 158 +17
29OCT26 5.00 P 0.00 0.00 0.00 0.60 0.00 29 0 74 0
29OCT26 5.25 P 0.00 0.00 0.00 0.84 -0.03 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.09 -0.03 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.34 -0.01 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.59 -0.01 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.84 -0.01 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.09 -0.01 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.34 -0.01 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.59 -0.01 0 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
27NOV26 3.90 P 0.00 0.00 0.00 0.02 0.00 24 0 34 0
27NOV26 4.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.04 0.00 21 0 105 0
27NOV26 4.20 P 0.00 0.00 0.00 0.06 0.00 20 0 482 0
27NOV26 4.30 P 0.09 0.11 0.09 0.09 -0.01 20 30 3,367 0
27NOV26 4.40 P 0.13 0.13 0.13 0.14 0.00 21 15 3,064 +15
27NOV26 4.50 P 0.00 0.00 0.00 0.20 0.00 21 0 109 0
27NOV26 4.60 P 0.00 0.00 0.00 0.27 0.00 22 0 636 0
27NOV26 4.70 P 0.00 0.00 0.00 0.34 +0.01 22 0 413 0
27NOV26 4.80 P 0.00 0.00 0.00 0.42 +0.01 22 0 73 0
27NOV26 4.90 P 0.00 0.00 0.00 0.51 +0.01 23 0 1 0
27NOV26 5.00 P 0.00 0.00 0.00 0.60 0.00 23 0 54 0
27NOV26 5.25 P 0.00 0.00 0.00 0.84 -0.03 0 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.09 -0.03 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.34 -0.01 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.59 -0.01 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.84 -0.01 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.09 -0.01 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.34 -0.01 0 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.59 -0.01 0 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 22 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 0.00 21 0 2,519 0
30DEC26 4.30 P 0.13 0.13 0.13 0.13 0.00 21 25 620 +25
30DEC26 4.40 P 0.17 0.17 0.17 0.18 +0.01 22 30 1,276 0
30DEC26 4.50 P 0.00 0.00 0.00 0.23 0.00 21 0 8,067 0
30DEC26 4.60 P 0.00 0.00 0.00 0.30 0.00 22 0 1,271 0
30DEC26 4.70 P 0.00 0.00 0.00 0.35 -0.01 20 0 3,661 0
30DEC26 4.80 P 0.00 0.00 0.00 0.45 +0.02 23 0 400 0
30DEC26 4.90 P 0.00 0.00 0.00 0.53 +0.01 23 0 1,393 0
30DEC26 5.00 P 0.00 0.00 0.00 0.62 +0.02 24 0 2,357 0
30DEC26 5.25 P 0.00 0.00 0.00 0.84 -0.03 0 0 1,603 0
30DEC26 5.50 P 0.00 0.00 0.00 1.09 -0.03 0 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.34 -0.01 0 0 319 0
30DEC26 6.00 P 0.00 0.00 0.00 1.59 -0.01 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.84 -0.01 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.09 -0.01 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.34 -0.01 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.59 -0.01 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.84 -0.01 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.09 -0.01 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.34 -0.01 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.59 -0.01 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.84 -0.01 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30MAR27 3.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.03 0.00 23 0 1 0
30MAR27 3.70 P 0.00 0.00 0.00 0.04 0.00 22 0 8 0
30MAR27 3.80 P 0.05 0.05 0.05 0.05 0.00 22 50 50 +50
30MAR27 3.90 P 0.00 0.00 0.00 0.07 0.00 22 0 29 0
30MAR27 4.00 P 0.00 0.00 0.00 0.09 0.00 21 0 366 0
30MAR27 4.10 P 0.00 0.00 0.00 0.12 0.00 21 0 43 0
30MAR27 4.20 P 0.00 0.00 0.00 0.15 -0.01 21 0 291 0
30MAR27 4.30 P 0.00 0.00 0.00 0.19 -0.01 21 0 1,568 0
30MAR27 4.40 P 0.00 0.00 0.00 0.24 0.00 21 0 46 0
30MAR27 4.50 P 0.00 0.00 0.00 0.30 +0.01 22 0 326 0
30MAR27 4.60 P 0.00 0.00 0.00 0.36 +0.01 22 0 146 0
30MAR27 4.70 P 0.00 0.00 0.00 0.42 +0.01 22 0 246 0
30MAR27 4.80 P 0.00 0.00 0.00 0.50 +0.01 23 0 439 0
30MAR27 4.90 P 0.57 0.57 0.57 0.58 +0.02 23 50 221 0
30MAR27 5.00 P 0.00 0.00 0.00 0.66 -0.01 24 0 293 0
30MAR27 5.25 P 0.00 0.00 0.00 0.88 -0.01 25 0 112 0
30MAR27 5.50 P 0.00 0.00 0.00 1.12 -0.01 28 0 33 0
30MAR27 5.75 P 0.00 0.00 0.00 1.38 +0.01 33 0 12 0
30MAR27 6.00 P 0.00 0.00 0.00 1.59 -0.01 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.84 -0.01 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.09 -0.01 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.34 -0.01 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.59 -0.01 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.84 -0.01 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.09 -0.01 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.34 -0.01 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.59 -0.01 0 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 0.09 +0.01 23 0 11 0
29JUN27 3.80 P 0.00 0.00 0.00 0.11 0.00 23 0 495 0
29JUN27 3.90 P 0.00 0.00 0.00 0.14 0.00 23 0 21 0
29JUN27 4.00 P 0.00 0.00 0.00 0.17 0.00 22 0 330 0
29JUN27 4.10 P 0.00 0.00 0.00 0.21 +0.01 23 0 18 0
29JUN27 4.20 P 0.00 0.00 0.00 0.25 0.00 23 0 44 0
29JUN27 4.30 P 0.00 0.00 0.00 0.29 0.00 22 0 2 0
29JUN27 4.40 P 0.00 0.00 0.00 0.34 0.00 22 0 472 0
29JUN27 4.50 P 0.00 0.00 0.00 0.40 +0.01 22 0 178 0
29JUN27 4.60 P 0.00 0.00 0.00 0.46 +0.01 22 0 168 0
29JUN27 4.70 P 0.00 0.00 0.00 0.52 +0.01 22 0 324 0
29JUN27 4.80 P 0.00 0.00 0.00 0.58 0.00 22 0 43 0
29JUN27 4.90 P 0.00 0.00 0.00 0.65 0.00 22 0 95 0
29JUN27 5.00 P 0.00 0.00 0.00 0.72 0.00 21 0 176 0
29JUN27 5.25 P 0.00 0.00 0.00 0.92 +0.01 21 0 31 0
29JUN27 5.50 P 0.00 0.00 0.00 1.13 0.00 21 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 1.38 +0.01 24 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.59 -0.01 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.84 -0.01 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.09 -0.01 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.34 -0.01 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.59 -0.01 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.84 -0.01 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.09 -0.01 0 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.09 0.00 24 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.11 0.00 24 0 6 0
29SEP27 3.70 P 0.00 0.00 0.00 0.14 +0.01 25 0 1 0
29SEP27 3.80 P 0.00 0.00 0.00 0.17 +0.01 25 0 13 0
29SEP27 3.90 P 0.00 0.00 0.00 0.20 0.00 24 0 1 0
29SEP27 4.00 P 0.00 0.00 0.00 0.24 0.00 25 0 21 0
29SEP27 4.10 P 0.00 0.00 0.00 0.28 0.00 25 0 5 0
29SEP27 4.20 P 0.00 0.00 0.00 0.33 0.00 25 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.38 0.00 25 0 120 0
29SEP27 4.40 P 0.00 0.00 0.00 0.43 -0.01 25 0 60 0
29SEP27 4.50 P 0.00 0.00 0.00 0.49 0.00 25 0 128 0
29SEP27 4.60 P 0.00 0.00 0.00 0.55 0.00 25 0 39 0
29SEP27 4.70 P 0.00 0.00 0.00 0.62 +0.01 26 0 30 0
29SEP27 4.80 P 0.00 0.00 0.00 0.69 +0.01 26 0 30 0
29SEP27 4.90 P 0.00 0.00 0.00 0.76 +0.01 26 0 30 0
29SEP27 5.00 P 0.00 0.00 0.00 0.83 0.00 26 0 30 0
29SEP27 5.25 P 0.00 0.00 0.00 1.02 -0.01 26 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.23 0.00 27 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.45 0.00 28 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.68 0.00 29 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.91 0.00 31 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.16 +0.03 33 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.39 +0.02 34 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.62 +0.01 34 0 2 0
TOTAL PUT 426 65,989 -29
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 24.440
29SEP26 17.50 C 0.00 0.00 0.00 7.02 -0.81 167 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.53 -0.80 159 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.97 -0.86 116 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.47 -0.86 107 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 5.04 -0.79 127 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.53 -0.80 112 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.45 -0.88 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.45 -0.88 33 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 1.47 -0.86 32 0 437 0
29SEP26 24.00 C 0.00 0.00 0.00 0.60 -0.78 28 0 395 0
29SEP26 25.00 C 0.19 0.19 0.15 0.15 -0.45 31 20 622 0
29SEP26 26.00 C 0.05 0.05 0.05 0.02 -0.16 32 50 383 +10
29SEP26 27.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 1,503 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 54 0 820 0
29SEP26 29.00 C 0.01 0.01 0.01 0.01 0.00 66 5 682 -5
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 77 0 463 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 87 0 421 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 97 0 376 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 107 0 359 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 116 0 489 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 125 0 300 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 133 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 141 0 31 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 149 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 157 0 70 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 164 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 171 0 56 0
29OCT26 17.50 C 0.00 0.00 0.00 7.09 -0.78 67 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.59 -0.78 62 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.10 -0.78 59 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.47 -0.89 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.04 -0.85 41 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.53 -0.85 35 0 11 0
29OCT26 21.00 C 0.00 0.00 0.00 3.59 -0.84 35 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 2.73 -0.77 35 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 1.97 -0.69 35 0 180 0
29OCT26 24.00 C 0.00 0.00 0.00 1.30 -0.62 34 0 80 0
29OCT26 25.00 C 0.92 0.92 0.84 0.84 -0.49 34 85 253 +85
29OCT26 26.00 C 0.00 0.00 0.00 0.51 -0.32 35 0 415 0
29OCT26 27.00 C 0.36 0.36 0.34 0.30 -0.24 35 600 513 -231
29OCT26 28.00 C 0.21 0.22 0.21 0.17 -0.14 36 50 909 +50
29OCT26 29.00 C 0.00 0.00 0.00 0.09 -0.08 36 0 541 0
29OCT26 30.00 C 0.00 0.00 0.00 0.05 -0.04 37 0 440 0
29OCT26 31.00 C 0.00 0.00 0.00 0.02 -0.03 36 0 604 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 84 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 99 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 81 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 31 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 56 0 13 0
27NOV26 17.50 C 0.00 0.00 0.00 7.09 -0.83 45 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.59 -0.84 41 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.10 -0.84 39 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.59 -0.84 34 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.12 -0.83 34 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.66 -0.77 34 0 45 0
27NOV26 21.00 C 0.00 0.00 0.00 3.86 -0.62 38 0 45 0
27NOV26 22.00 C 0.00 0.00 0.00 3.09 -0.68 38 0 30 0
27NOV26 23.00 C 0.00 0.00 0.00 2.34 -0.67 36 0 98 0
27NOV26 24.00 C 0.00 0.00 0.00 1.79 -0.49 36 0 294 0
27NOV26 25.00 C 0.00 0.00 0.00 1.33 -0.42 37 0 179 0
27NOV26 26.00 C 0.95 0.95 0.93 0.96 -0.37 37 7 153 0
27NOV26 27.00 C 0.61 0.61 0.61 0.68 -0.25 37 30 216 0
27NOV26 28.00 C 0.00 0.00 0.00 0.47 -0.22 37 0 163 0
27NOV26 29.00 C 0.00 0.00 0.00 0.33 -0.15 38 0 142 0
27NOV26 30.00 C 0.00 0.00 0.00 0.22 -0.10 38 0 82 0
27NOV26 31.00 C 0.00 0.00 0.00 0.15 -0.06 38 0 157 0
27NOV26 32.00 C 0.00 0.00 0.00 0.10 -0.04 38 0 121 0
27NOV26 33.00 C 0.00 0.00 0.00 0.06 -0.03 38 0 121 0
27NOV26 34.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 77 0
27NOV26 35.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 85 0
27NOV26 36.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 94 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 68 0
30DEC26 17.50 C 0.00 0.00 0.00 7.15 -0.77 40 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.67 -0.76 38 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.20 -0.74 38 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 5.73 -0.71 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.26 -0.71 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.81 -0.77 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.01 -0.63 35 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 3.26 -0.73 35 0 35 0
30DEC26 23.00 C 0.00 0.00 0.00 2.53 -0.74 33 0 29 0
30DEC26 24.00 C 0.00 0.00 0.00 1.98 -0.61 34 0 180 0
30DEC26 25.00 C 1.65 1.65 1.65 1.52 -0.54 34 21 182 0
30DEC26 26.00 C 1.23 1.23 1.23 1.17 -0.46 35 11 171 +7
30DEC26 27.00 C 0.00 0.00 0.00 0.89 -0.35 35 0 378 0
30DEC26 28.00 C 0.00 0.00 0.00 0.66 -0.30 36 0 584 0
30DEC26 29.00 C 0.00 0.00 0.00 0.47 -0.24 35 0 167 0
30DEC26 30.00 C 0.00 0.00 0.00 0.33 -0.19 35 0 136 0
30DEC26 31.00 C 0.33 0.34 0.33 0.23 -0.15 35 16 137 +1
30DEC26 32.00 C 0.00 0.00 0.00 0.16 -0.11 35 0 100 0
30DEC26 33.00 C 0.00 0.00 0.00 0.11 -0.08 35 0 47 0
30DEC26 34.00 C 0.00 0.00 0.00 0.08 -0.05 36 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.05 -0.04 35 0 5 0
30DEC26 36.00 C 0.00 0.00 0.00 0.04 -0.03 36 0 27 0
30DEC26 37.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 20 0
30DEC26 38.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 77 0
30MAR27 17.50 C 0.00 0.00 0.00 7.29 -0.69 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.85 -0.68 40 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.42 -0.68 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.00 -0.68 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.60 -0.67 39 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 5.29 -0.63 40 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 4.56 -0.61 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.83 -0.68 37 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.29 -0.66 38 0 15 0
30MAR27 24.00 C 0.00 0.00 0.00 2.80 -0.61 38 0 32 0
30MAR27 25.00 C 0.00 0.00 0.00 2.38 -0.55 38 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 2.02 -0.47 39 0 429 0
30MAR27 27.00 C 0.00 0.00 0.00 1.69 -0.42 39 0 670 0
30MAR27 28.00 C 0.00 0.00 0.00 1.40 -0.37 38 0 506 0
30MAR27 29.00 C 0.00 0.00 0.00 1.17 -0.32 38 0 57 0
30MAR27 30.00 C 0.00 0.00 0.00 0.96 -0.29 38 0 80 0
30MAR27 31.00 C 0.93 0.93 0.93 0.79 -0.24 38 2 2,045 0
30MAR27 32.00 C 0.00 0.00 0.00 0.65 -0.21 38 0 116 0
30MAR27 33.00 C 0.00 0.00 0.00 0.53 -0.18 38 0 70 0
30MAR27 34.00 C 0.00 0.00 0.00 0.43 -0.16 38 0 6 0
30MAR27 35.00 C 0.00 0.00 0.00 0.35 -0.13 38 0 76 0
30MAR27 36.00 C 0.00 0.00 0.00 0.28 -0.12 38 0 31 0
30MAR27 37.00 C 0.00 0.00 0.00 0.23 -0.09 38 0 11 0
30MAR27 38.00 C 0.00 0.00 0.00 0.18 -0.08 38 0 38 0
29JUN27 17.50 C 0.00 0.00 0.00 7.66 -0.71 43 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.26 -0.70 42 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 6.86 -0.71 42 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.50 -0.69 42 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.19 -0.64 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.85 -0.62 42 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.19 -0.60 41 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.53 -0.63 40 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.97 -0.69 39 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 3.52 -0.61 39 0 75 0
29JUN27 25.00 C 0.00 0.00 0.00 3.08 -0.58 39 0 50 0
29JUN27 26.00 C 0.00 0.00 0.00 2.72 -0.52 39 0 182 0
29JUN27 27.00 C 0.00 0.00 0.00 2.43 -0.44 40 0 308 0
29JUN27 28.00 C 0.00 0.00 0.00 2.11 -0.34 40 0 202 0
29JUN27 29.00 C 0.00 0.00 0.00 1.85 -0.37 40 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 1.61 -0.33 40 0 37 0
29JUN27 31.00 C 0.00 0.00 0.00 1.40 -0.30 40 0 105 0
29JUN27 32.00 C 0.00 0.00 0.00 1.21 -0.28 40 0 43 0
29JUN27 33.00 C 0.00 0.00 0.00 1.05 -0.24 39 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 0.90 -0.23 39 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 0.79 -0.16 39 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 0.67 -0.16 39 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 0.58 -0.14 39 0 2 0
29JUN27 38.00 C 0.75 0.75 0.72 0.50 -0.14 39 3 41 -3
29SEP27 17.50 C 0.00 0.00 0.00 7.90 -0.70 40 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 7.52 -0.71 40 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.17 -0.69 40 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.83 -0.67 40 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.55 -0.60 40 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.17 -0.65 39 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.63 -0.55 40 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.98 -0.66 39 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.49 -0.66 39 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.05 -0.60 39 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.64 -0.57 39 0 76 0
29SEP27 26.00 C 0.00 0.00 0.00 3.28 -0.50 39 0 90 0
29SEP27 27.00 C 0.00 0.00 0.00 2.97 -0.45 39 0 55 0
29SEP27 28.00 C 0.00 0.00 0.00 2.63 -0.47 39 0 61 0
29SEP27 29.00 C 0.00 0.00 0.00 2.43 -0.39 40 0 68 0
29SEP27 30.00 C 0.00 0.00 0.00 2.16 -0.40 40 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.95 -0.36 40 0 117 0
29SEP27 32.00 C 0.00 0.00 0.00 1.74 -0.33 40 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 1.54 -0.33 40 0 19 0
29SEP27 34.00 C 0.00 0.00 0.00 1.39 -0.23 40 0 30 0
29SEP27 35.00 C 0.00 0.00 0.00 1.23 -0.27 40 0 0 0
29SEP27 36.00 C 1.21 1.21 1.21 1.09 -0.22 40 4 50 0
TOTAL CALL 904 22,398 -86
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 0.00 104 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 95 0 64 0
29SEP26 19.50 P 0.01 0.01 0.01 0.01 0.00 87 50 125 -50
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 78 0 238 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 168 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 504 0
29SEP26 23.00 P 0.02 0.02 0.02 0.02 +0.01 32 58 392 +58
29SEP26 24.00 P 0.09 0.15 0.09 0.18 +0.14 31 626 1,625 -511
29SEP26 25.00 P 0.66 0.66 0.66 0.71 +0.45 32 35 1,390 +35
29SEP26 26.00 P 1.29 1.45 1.29 1.57 +0.73 30 20 1,085 -20
29SEP26 27.00 P 0.00 0.00 0.00 2.56 +0.86 0 0 508 0
29SEP26 28.00 P 0.00 0.00 0.00 3.56 +0.88 0 0 444 -539
29SEP26 29.00 P 0.00 0.00 0.00 4.56 +0.88 0 0 117 -39
29SEP26 30.00 P 0.00 0.00 0.00 5.56 +0.79 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.56 +0.81 0 0 15 0
29SEP26 32.00 P 0.00 0.00 0.00 7.56 +0.79 0 0 40 0
29SEP26 33.00 P 0.00 0.00 0.00 8.56 +0.80 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.56 +0.81 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.56 +0.81 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.56 +0.79 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.56 +0.79 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.56 +0.79 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.56 +0.79 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.56 +0.79 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.56 +0.81 0 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 43 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 53 0
29OCT26 19.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.04 +0.02 37 0 76 0
29OCT26 21.00 P 0.00 0.00 0.00 0.10 +0.05 36 0 167 0
29OCT26 22.00 P 0.00 0.00 0.00 0.23 +0.11 36 0 297 0
29OCT26 23.00 P 0.45 0.45 0.45 0.45 +0.17 35 20 487 +20
29OCT26 24.00 P 0.86 0.86 0.77 0.86 +0.31 36 11 311 0
29OCT26 25.00 P 1.26 1.39 1.26 1.40 +0.44 37 52 675 +35
29OCT26 26.00 P 2.00 2.00 2.00 2.08 +0.57 37 10 877 -10
29OCT26 27.00 P 0.00 0.00 0.00 2.88 +0.68 39 0 400 0
29OCT26 28.00 P 0.00 0.00 0.00 3.78 +0.77 42 0 370 0
29OCT26 29.00 P 0.00 0.00 0.00 4.73 +0.94 46 0 482 0
29OCT26 30.00 P 0.00 0.00 0.00 5.63 +0.86 44 0 225 0
29OCT26 31.00 P 0.00 0.00 0.00 6.70 +0.85 56 0 10 0
29OCT26 32.00 P 0.00 0.00 0.00 7.68 +0.86 60 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.67 +0.89 64 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.56 +0.79 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.56 +0.81 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 11.64 +0.87 74 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 12.56 +0.74 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 13.56 +0.79 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.03 +0.02 40 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.04 +0.02 39 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.06 +0.03 39 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.08 +0.04 38 0 6 0
27NOV26 19.50 P 0.00 0.00 0.00 0.12 +0.06 38 0 34 0
27NOV26 20.00 P 0.21 0.21 0.21 0.17 +0.08 38 1 44 0
27NOV26 21.00 P 0.00 0.00 0.00 0.32 +0.13 38 0 331 0
27NOV26 22.00 P 0.42 0.42 0.42 0.56 +0.21 38 5 52 +5
27NOV26 23.00 P 0.00 0.00 0.00 0.89 +0.30 39 0 298 0
27NOV26 24.00 P 1.25 1.25 1.25 1.32 +0.39 39 2 192 0
27NOV26 25.00 P 1.89 1.89 1.89 1.86 +0.48 39 15 253 -15
27NOV26 26.00 P 2.55 2.55 2.55 2.50 +0.57 39 15 391 +8
27NOV26 27.00 P 0.00 0.00 0.00 3.14 +0.56 38 0 341 0
27NOV26 28.00 P 0.00 0.00 0.00 3.93 +0.70 38 0 206 0
27NOV26 29.00 P 0.00 0.00 0.00 4.88 +0.85 42 0 89 0
27NOV26 30.00 P 0.00 0.00 0.00 5.83 +0.80 45 0 15 0
27NOV26 31.00 P 0.00 0.00 0.00 6.78 +0.82 47 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 7.72 +0.79 48 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.67 +0.75 49 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.64 +0.70 51 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.63 +0.74 54 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 11.64 +0.82 58 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 12.60 +0.75 57 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.06 +0.01 35 0 50 0
30DEC26 18.00 P 0.00 0.00 0.00 0.09 +0.02 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.13 +0.04 35 0 28 0
30DEC26 19.00 P 0.23 0.23 0.23 0.18 +0.05 35 30 151 +30
30DEC26 19.50 P 0.00 0.00 0.00 0.25 +0.07 36 0 50 0
30DEC26 20.00 P 0.32 0.35 0.32 0.32 +0.08 35 25 489 0
30DEC26 21.00 P 0.00 0.00 0.00 0.54 +0.13 35 0 201 0
30DEC26 22.00 P 0.82 0.82 0.82 0.85 +0.21 36 4 733 +4
30DEC26 23.00 P 1.17 1.17 1.13 1.24 +0.30 36 6 552 +6
30DEC26 24.00 P 1.66 1.66 1.66 1.72 +0.39 36 8 492 +7
30DEC26 25.00 P 0.00 0.00 0.00 2.29 +0.47 36 0 221 0
30DEC26 26.00 P 2.85 2.85 2.85 2.94 +0.55 36 15 318 +15
30DEC26 27.00 P 0.00 0.00 0.00 3.61 +0.56 35 0 313 0
30DEC26 28.00 P 0.00 0.00 0.00 4.42 +0.65 36 0 379 0
30DEC26 29.00 P 0.00 0.00 0.00 5.24 +0.69 36 0 265 0
30DEC26 30.00 P 0.00 0.00 0.00 6.12 +0.60 36 0 260 0
30DEC26 31.00 P 0.00 0.00 0.00 7.10 +0.67 39 0 105 0
30DEC26 32.00 P 0.00 0.00 0.00 8.02 +0.66 39 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 8.97 +0.67 40 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 9.94 +0.69 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.89 +0.69 42 0 45 0
30DEC26 36.00 P 0.00 0.00 0.00 11.83 +0.66 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.84 +0.70 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.80 +0.70 42 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 14.76 +0.67 37 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.33 +0.07 38 0 27 0
30MAR27 18.00 P 0.00 0.00 0.00 0.40 +0.07 38 0 26 0
30MAR27 18.50 P 0.47 0.47 0.47 0.47 +0.07 37 3 6 +3
30MAR27 19.00 P 0.00 0.00 0.00 0.60 +0.12 38 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 0.70 +0.12 38 0 121 0
30MAR27 20.00 P 0.00 0.00 0.00 0.84 +0.15 38 0 140 0
30MAR27 21.00 P 0.00 0.00 0.00 1.13 +0.20 37 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.50 +0.24 37 0 163 0
30MAR27 23.00 P 0.00 0.00 0.00 1.93 +0.29 37 0 66 0
30MAR27 24.00 P 0.00 0.00 0.00 2.44 +0.36 37 0 125 0
30MAR27 25.00 P 0.00 0.00 0.00 3.01 +0.44 37 0 1,601 0
30MAR27 26.00 P 0.00 0.00 0.00 3.64 +0.50 37 0 383 0
30MAR27 27.00 P 0.00 0.00 0.00 4.26 +0.49 37 0 686 0
30MAR27 28.00 P 0.00 0.00 0.00 5.06 +0.54 38 0 581 0
30MAR27 29.00 P 0.00 0.00 0.00 5.85 +0.65 38 0 76 0
30MAR27 30.00 P 0.00 0.00 0.00 6.57 +0.52 37 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 7.43 +0.56 37 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.28 +0.55 37 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 9.18 +0.59 37 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.14 +0.65 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.08 +0.69 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.00 +0.69 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.95 +0.71 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.91 +0.66 40 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.63 +0.11 39 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.74 +0.11 39 0 39 0
29JUN27 18.50 P 0.00 0.00 0.00 0.87 +0.13 39 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 1.01 +0.15 40 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.15 +0.15 39 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 1.31 +0.18 39 0 36 0
29JUN27 21.00 P 0.00 0.00 0.00 1.66 +0.22 39 0 16 0
29JUN27 22.00 P 0.00 0.00 0.00 2.04 +0.24 39 0 48 0
29JUN27 23.00 P 0.00 0.00 0.00 2.49 +0.28 38 0 76 0
29JUN27 24.00 P 0.00 0.00 0.00 3.03 +0.35 39 0 95 0
29JUN27 25.00 P 0.00 0.00 0.00 3.62 +0.44 39 0 122 0
29JUN27 26.00 P 0.00 0.00 0.00 4.20 +0.45 39 0 291 0
29JUN27 27.00 P 0.00 0.00 0.00 4.87 +0.49 39 0 224 0
29JUN27 28.00 P 0.00 0.00 0.00 5.42 +0.34 37 0 202 0
29JUN27 29.00 P 0.00 0.00 0.00 6.38 +0.59 40 0 72 0
29JUN27 30.00 P 0.00 0.00 0.00 7.06 +0.47 39 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 7.86 +0.49 39 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 8.68 +0.51 39 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 9.53 +0.54 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.40 +0.55 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.28 +0.57 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.17 +0.58 38 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.15 +0.67 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.07 +0.67 39 0 15 0
29SEP27 17.50 P 0.90 0.90 0.90 0.90 +0.11 40 2 3 +2
29SEP27 18.00 P 1.12 1.12 1.12 1.04 +0.13 40 1 2 -1
29SEP27 18.50 P 0.00 0.00 0.00 1.19 +0.14 40 0 31 0
29SEP27 19.00 P 0.00 0.00 0.00 1.34 +0.15 40 0 46 0
29SEP27 19.50 P 0.00 0.00 0.00 1.52 +0.18 40 0 1 0
29SEP27 20.00 P 0.00 0.00 0.00 1.70 +0.18 40 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.11 +0.23 40 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.53 +0.22 40 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.05 +0.29 40 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.58 +0.38 40 0 2 0
29SEP27 25.00 P 0.00 0.00 0.00 4.12 +0.36 40 0 10 0
29SEP27 26.00 P 0.00 0.00 0.00 4.74 +0.40 40 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 5.41 +0.45 40 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.06 +0.45 40 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.78 +0.41 40 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 7.53 +0.41 40 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.33 +0.47 40 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.13 +0.47 40 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.00 +0.55 41 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.76 +0.48 40 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 11.62 +0.55 40 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 12.50 +0.58 40 0 0 0
TOTAL PUT 1,014 24,609 -957
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 0.00 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.54 -0.01 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.31 0.00 23 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.34 0.00 23 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 0.00 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 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.10 -0.01 14 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.86 0.00 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.62 -0.01 20 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.39 -0.01 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.18 0.00 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.97 -0.01 21 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 0.62 -0.01 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.48 -0.01 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 0.00 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.14 0.00 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.06 -0.01 21 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 23 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 0.00 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.73 0.00 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.52 0.00 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.33 0.00 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.14 0.00 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.97 0.00 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.82 0.00 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.68 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.56 0.00 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 0.18 -0.01 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 0.00 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 0.00 172 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.23 -0.01 20 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 0.11 -0.01 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.18 0.00 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.26 -0.01 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.37 -0.01 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 0.00 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.04 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.48 0.00 22 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.11 0.00 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.16 0.00 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.22 0.00 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.30 0.00 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.39 -0.01 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$ 2.550
29SEP26 1.55 C 0.00 0.00 0.00 1.00 +0.13 0 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.97 +0.15 269 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.92 +0.15 254 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.85 +0.13 0 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.82 +0.15 226 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.77 +0.15 212 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.70 +0.13 0 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.65 +0.13 0 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.60 +0.13 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.55 +0.13 0 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.46 +0.14 111 0 1 0
29SEP26 2.20 C 0.00 0.00 0.00 0.36 +0.14 90 0 54 0
29SEP26 2.30 C 0.00 0.00 0.00 0.26 +0.13 68 0 126 0
29SEP26 2.40 C 0.10 0.10 0.10 0.16 +0.10 46 3 569 +3
29SEP26 2.50 C 0.08 0.08 0.08 0.08 +0.05 42 1 155 +1
29SEP26 2.60 C 0.04 0.04 0.04 0.04 +0.03 51 1 360 +1
29SEP26 2.70 C 0.03 0.03 0.03 0.02 +0.01 57 1 163 +1
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 63 0 34 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 95 0 256 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 109 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 122 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 135 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 147 0 155 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 158 0 106 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 169 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 179 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 199 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 208 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 217 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 234 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 0.00 250 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 287 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 303 0 2 0
29OCT26 1.55 C 0.00 0.00 0.00 1.01 +0.13 84 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.97 +0.14 97 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.92 +0.14 91 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.86 +0.13 69 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.82 +0.14 80 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.77 +0.14 75 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.71 +0.13 56 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.67 +0.14 65 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.62 +0.14 61 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.57 +0.14 56 0 30 0
29OCT26 2.10 C 0.00 0.00 0.00 0.48 +0.13 54 0 60 0
29OCT26 2.20 C 0.00 0.00 0.00 0.39 +0.12 50 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.31 +0.11 49 0 61 0
29OCT26 2.40 C 0.00 0.00 0.00 0.24 +0.10 48 0 309 0
29OCT26 2.50 C 0.00 0.00 0.00 0.19 +0.09 51 0 511 0
29OCT26 2.60 C 0.13 0.13 0.13 0.14 +0.07 50 3 199 0
29OCT26 2.70 C 0.00 0.00 0.00 0.10 +0.06 49 0 104 0
29OCT26 2.80 C 0.00 0.00 0.00 0.07 +0.04 49 0 34 0
29OCT26 2.90 C 0.03 0.05 0.03 0.05 +0.03 50 79 89 +79
29OCT26 3.00 C 0.05 0.05 0.05 0.04 +0.03 53 25 54 +25
29OCT26 3.10 C 0.00 0.00 0.00 0.03 +0.02 54 0 27 0
29OCT26 3.20 C 0.00 0.00 0.00 0.02 +0.01 54 0 6 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.97 +0.14 67 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.92 +0.14 63 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.87 +0.13 59 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.83 +0.14 64 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.78 +0.14 60 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.73 +0.14 56 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.68 +0.13 53 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.64 +0.14 55 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.59 +0.13 51 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.51 +0.13 52 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.43 +0.12 50 0 60 0
27NOV26 2.30 C 0.00 0.00 0.00 0.36 +0.13 50 0 264 0
27NOV26 2.40 C 0.00 0.00 0.00 0.30 +0.11 50 0 342 0
27NOV26 2.50 C 0.17 0.23 0.16 0.24 +0.09 49 236 480 +110
27NOV26 2.60 C 0.13 0.20 0.12 0.20 +0.09 50 84 328 +54
27NOV26 2.70 C 0.17 0.17 0.17 0.16 +0.07 50 30 50 -30
27NOV26 2.80 C 0.00 0.00 0.00 0.13 +0.06 51 0 105 0
27NOV26 2.90 C 0.10 0.10 0.10 0.10 +0.05 50 30 77 +30
27NOV26 3.00 C 0.00 0.00 0.00 0.08 +0.04 51 0 9 0
27NOV26 3.10 C 0.00 0.00 0.00 0.06 +0.03 50 0 4 0
27NOV26 3.20 C 0.00 0.00 0.00 0.05 +0.03 52 0 6 0
27NOV26 3.30 C 0.00 0.00 0.00 0.04 +0.03 52 0 6 0
27NOV26 3.40 C 0.00 0.00 0.00 0.03 +0.02 52 0 3 0
30DEC26 1.55 C 0.00 0.00 0.00 1.03 +0.14 64 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.98 +0.14 60 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.93 +0.13 56 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.88 +0.13 53 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.84 +0.14 56 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.79 +0.13 52 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.74 +0.13 49 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.70 +0.13 50 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.66 +0.13 51 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.61 +0.12 47 0 200 0
30DEC26 2.10 C 0.00 0.00 0.00 0.53 +0.11 47 0 240 0
30DEC26 2.20 C 0.00 0.00 0.00 0.46 +0.12 47 0 180 0
30DEC26 2.30 C 0.00 0.00 0.00 0.39 +0.11 46 0 100 0
30DEC26 2.40 C 0.00 0.00 0.00 0.34 +0.10 48 0 390 0
30DEC26 2.50 C 0.00 0.00 0.00 0.28 +0.09 47 0 390 0
30DEC26 2.60 C 0.00 0.00 0.00 0.24 +0.08 48 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.20 +0.07 48 0 124 0
30DEC26 2.80 C 0.00 0.00 0.00 0.17 +0.07 49 0 62 0
30DEC26 2.90 C 0.00 0.00 0.00 0.14 +0.06 49 0 7 0
30DEC26 3.00 C 0.11 0.11 0.11 0.11 +0.05 47 30 81 +29
30DEC26 3.10 C 0.00 0.00 0.00 0.09 +0.04 48 0 34 0
30DEC26 3.20 C 0.00 0.00 0.00 0.08 +0.04 49 0 4 0
30DEC26 3.30 C 0.00 0.00 0.00 0.06 +0.03 48 0 6 0
30DEC26 3.40 C 0.00 0.00 0.00 0.05 +0.03 49 0 9 0
30DEC26 3.50 C 0.00 0.00 0.00 0.04 +0.03 48 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.03 +0.02 48 0 3 0
30DEC26 3.70 C 0.00 0.00 0.00 0.02 +0.01 46 0 5 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 50 0 17 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
30MAR27 1.55 C 0.00 0.00 0.00 1.05 +0.13 51 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 1.00 +0.13 48 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.96 +0.13 49 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.91 +0.13 46 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.87 +0.13 47 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.83 +0.13 47 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.79 +0.13 47 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.75 +0.13 47 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.71 +0.12 46 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.67 +0.12 45 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.60 +0.11 45 0 30 0
30MAR27 2.20 C 0.00 0.00 0.00 0.53 +0.11 44 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.48 +0.11 46 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.42 +0.10 45 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.37 +0.10 45 0 30 0
30MAR27 2.60 C 0.00 0.00 0.00 0.33 +0.09 46 0 100 0
30MAR27 2.70 C 0.00 0.00 0.00 0.29 +0.10 46 0 78 0
30MAR27 2.80 C 0.00 0.00 0.00 0.25 +0.08 45 0 2 0
30MAR27 2.90 C 0.00 0.00 0.00 0.22 +0.07 45 0 30 0
30MAR27 3.00 C 0.00 0.00 0.00 0.19 +0.07 45 0 90 0
30MAR27 3.10 C 0.00 0.00 0.00 0.16 +0.05 44 0 6 0
30MAR27 3.20 C 0.00 0.00 0.00 0.14 +0.05 45 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.12 +0.04 44 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.11 +0.05 46 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.09 +0.04 45 0 7 0
30MAR27 3.60 C 0.00 0.00 0.00 0.08 +0.04 45 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 0.07 +0.04 45 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.06 +0.04 45 0 3 0
30MAR27 3.90 C 0.00 0.00 0.00 0.05 +0.04 45 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.04 +0.03 44 0 4 0
30MAR27 4.10 C 0.00 0.00 0.00 0.03 +0.02 43 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.02 +0.01 41 0 6 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 1.08 +0.13 49 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 1.04 +0.14 49 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.99 +0.13 46 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.95 +0.13 46 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.91 +0.13 46 0 13 0
29JUN27 1.80 C 0.00 0.00 0.00 0.87 +0.12 45 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.83 +0.12 45 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.80 +0.13 46 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.76 +0.12 45 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.73 +0.13 45 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.66 +0.12 45 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.60 +0.12 45 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.54 +0.11 44 0 5 0
29JUN27 2.40 C 0.00 0.00 0.00 0.49 +0.11 44 0 200 0
29JUN27 2.50 C 0.00 0.00 0.00 0.44 +0.10 44 0 236 0
29JUN27 2.60 C 0.00 0.00 0.00 0.40 +0.10 44 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.36 +0.10 44 0 30 0
29JUN27 2.80 C 0.00 0.00 0.00 0.32 +0.09 44 0 90 0
29JUN27 2.90 C 0.00 0.00 0.00 0.29 +0.09 44 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.26 +0.08 44 0 34 0
29JUN27 3.10 C 0.00 0.00 0.00 0.23 +0.07 44 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.21 +0.07 44 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.19 +0.07 45 0 2 0
29JUN27 3.40 C 0.00 0.00 0.00 0.17 +0.06 45 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.15 +0.06 44 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.13 +0.05 44 0 18 0
29SEP27 1.60 C 0.00 0.00 0.00 1.06 +0.13 45 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 1.02 +0.13 44 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.98 +0.12 44 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.95 +0.13 45 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.91 +0.12 44 0 7 0
29SEP27 1.85 C 0.00 0.00 0.00 0.87 +0.11 44 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.84 +0.12 44 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.80 +0.11 43 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.77 +0.11 44 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.71 +0.11 44 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.65 +0.11 43 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.60 +0.11 44 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.55 +0.11 44 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.50 +0.10 43 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.46 +0.10 44 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.42 +0.09 44 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.39 +0.10 44 0 25 0
29SEP27 2.90 C 0.00 0.00 0.00 0.35 +0.08 44 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.32 +0.08 44 0 2 0
29SEP27 3.10 C 0.00 0.00 0.00 0.29 +0.08 43 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.26 +0.07 43 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.24 +0.07 43 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.22 +0.06 43 0 0 0
TOTAL CALL 523 8,776 +303
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 208 0 73 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 183 0 143 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 171 0 3 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 159 0 4 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 147 0 73 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 136 0 1 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 114 0 340 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 -0.01 70 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 -0.04 48 0 85 0
29SEP26 2.50 P 0.00 0.00 0.00 0.04 -0.07 52 0 26 0
29SEP26 2.60 P 0.00 0.00 0.00 0.08 -0.12 43 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.16 -0.14 46 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.25 -0.15 0 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.35 -0.15 0 0 10 0
29SEP26 3.00 P 0.00 0.00 0.00 0.45 -0.15 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.55 -0.15 0 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.65 -0.15 0 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.75 -0.15 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.85 -0.15 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.95 -0.15 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.05 -0.15 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.15 -0.15 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.25 -0.15 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.35 -0.15 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.45 -0.15 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.55 -0.15 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.65 -0.15 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.75 -0.15 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.85 -0.15 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.95 -0.15 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.05 -0.15 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.15 -0.15 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.25 -0.15 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.35 -0.15 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.45 -0.15 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.70 -0.15 0 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 69 0 80 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 56 0 28 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 51 0 68 0
29OCT26 2.10 P 0.00 0.00 0.00 0.02 -0.01 52 0 2 0
29OCT26 2.20 P 0.00 0.00 0.00 0.04 0.00 54 0 9 0
29OCT26 2.30 P 0.00 0.00 0.00 0.05 -0.03 47 0 60 0
29OCT26 2.40 P 0.11 0.11 0.11 0.08 -0.04 47 30 378 +30
29OCT26 2.50 P 0.13 0.14 0.13 0.12 -0.06 46 63 173 +3
29OCT26 2.60 P 0.00 0.00 0.00 0.18 -0.07 49 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.24 -0.09 48 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.32 -0.09 52 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.40 -0.10 53 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.49 -0.11 56 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.58 -0.12 57 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.67 -0.13 58 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.76 -0.14 55 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.85 -0.15 0 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
27NOV26 1.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.01 0.00 52 0 146 0
27NOV26 1.85 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.01 -0.01 45 0 1 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 -0.02 41 0 6 0
27NOV26 2.00 P 0.02 0.02 0.02 0.02 -0.02 45 11 15 +11
27NOV26 2.10 P 0.00 0.00 0.00 0.05 0.00 52 0 60 0
27NOV26 2.20 P 0.00 0.00 0.00 0.06 -0.02 47 0 30 0
27NOV26 2.30 P 0.11 0.11 0.11 0.09 -0.03 47 30 27 -30
27NOV26 2.40 P 0.15 0.15 0.13 0.13 -0.04 48 150 230 -60
27NOV26 2.50 P 0.18 0.20 0.18 0.19 -0.03 52 90 230 0
27NOV26 2.60 P 0.00 0.00 0.00 0.23 -0.06 48 0 4 0
27NOV26 2.70 P 0.00 0.00 0.00 0.30 -0.06 51 0 20 0
27NOV26 2.80 P 0.00 0.00 0.00 0.37 -0.07 52 0 41 0
27NOV26 2.90 P 0.00 0.00 0.00 0.45 -0.08 54 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.53 -0.09 54 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.61 -0.10 54 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.70 -0.10 56 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.79 -0.11 57 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.87 -0.13 52 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
30DEC26 1.65 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30DEC26 1.75 P 0.00 0.00 0.00 0.01 0.00 45 0 7 0
30DEC26 1.80 P 0.00 0.00 0.00 0.01 0.00 42 0 8 0
30DEC26 1.85 P 0.00 0.00 0.00 0.02 0.00 46 0 7 0
30DEC26 1.90 P 0.00 0.00 0.00 0.03 0.00 48 0 5 0
30DEC26 1.95 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.05 0.00 49 0 200 0
30DEC26 2.10 P 0.00 0.00 0.00 0.06 -0.02 46 0 270 0
30DEC26 2.20 P 0.00 0.00 0.00 0.09 -0.02 47 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.12 -0.03 46 0 130 0
30DEC26 2.40 P 0.00 0.00 0.00 0.16 -0.04 46 0 509 0
30DEC26 2.50 P 0.00 0.00 0.00 0.21 -0.05 46 0 323 0
30DEC26 2.60 P 0.00 0.00 0.00 0.26 -0.06 46 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.32 -0.08 46 0 30 0
30DEC26 2.80 P 0.00 0.00 0.00 0.39 -0.08 47 0 15 0
30DEC26 2.90 P 0.00 0.00 0.00 0.47 -0.07 48 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.55 -0.08 50 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.63 -0.09 50 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.71 -0.09 49 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.80 -0.10 51 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.89 -0.11 51 0 3 0
30DEC26 3.50 P 0.00 0.00 0.00 0.98 -0.12 51 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.07 -0.13 50 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.16 -0.14 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.25 -0.15 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.35 -0.15 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.45 -0.15 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.55 -0.15 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.65 -0.15 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.75 -0.15 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.85 -0.15 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.95 -0.15 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.05 -0.15 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.15 -0.15 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.25 -0.15 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.35 -0.15 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.45 -0.15 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.70 -0.15 0 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30MAR27 1.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30MAR27 1.70 P 0.02 0.02 0.02 0.02 -0.01 40 3 3 +3
30MAR27 1.75 P 0.02 0.03 0.02 0.03 -0.01 42 4 6 +4
30MAR27 1.80 P 0.03 0.03 0.03 0.04 -0.01 43 2 3 +2
30MAR27 1.85 P 0.00 0.00 0.00 0.05 -0.01 44 0 1 0
30MAR27 1.90 P 0.05 0.05 0.05 0.06 -0.01 44 2 3 +2
30MAR27 1.95 P 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.09 -0.01 45 0 5 0
30MAR27 2.10 P 0.00 0.00 0.00 0.11 -0.02 44 0 30 0
30MAR27 2.20 P 0.00 0.00 0.00 0.14 -0.03 43 0 30 0
30MAR27 2.30 P 0.00 0.00 0.00 0.18 -0.03 43 0 13 0
30MAR27 2.40 P 0.23 0.23 0.23 0.22 -0.04 43 30 43 +30
30MAR27 2.50 P 0.00 0.00 0.00 0.27 -0.05 43 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.33 -0.05 44 0 10 0
30MAR27 2.70 P 0.00 0.00 0.00 0.39 -0.06 44 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.46 -0.06 45 0 46 0
30MAR27 2.90 P 0.00 0.00 0.00 0.53 -0.06 45 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.61 -0.07 46 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.68 -0.07 46 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.76 -0.08 46 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.85 -0.07 47 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.93 -0.08 47 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.01 -0.09 46 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.10 -0.11 46 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.19 -0.11 47 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.28 -0.12 46 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.37 -0.13 46 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.46 -0.14 44 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.56 -0.14 46 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.65 -0.15 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.75 -0.15 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.85 -0.15 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.95 -0.15 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.05 -0.15 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.15 -0.15 0 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.02 -0.01 39 0 7 0
29JUN27 1.60 P 0.00 0.00 0.00 0.03 -0.01 41 0 1 0
29JUN27 1.65 P 0.00 0.00 0.00 0.04 -0.01 42 0 16 0
29JUN27 1.70 P 0.00 0.00 0.00 0.05 -0.01 43 0 1 0
29JUN27 1.75 P 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.07 -0.01 43 0 32 0
29JUN27 1.85 P 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.10 -0.02 42 0 30 0
29JUN27 2.00 P 0.00 0.00 0.00 0.13 0.00 45 0 73 0
29JUN27 2.10 P 0.00 0.00 0.00 0.16 -0.01 44 0 30 0
29JUN27 2.20 P 0.19 0.19 0.19 0.20 -0.01 44 30 31 +30
29JUN27 2.30 P 0.00 0.00 0.00 0.23 -0.03 43 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.27 -0.03 42 0 200 0
29JUN27 2.50 P 0.33 0.33 0.32 0.32 -0.04 42 2 211 0
29JUN27 2.60 P 0.00 0.00 0.00 0.38 -0.04 42 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.44 -0.06 43 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.50 -0.06 42 0 1 0
29JUN27 2.90 P 0.00 0.00 0.00 0.57 -0.06 43 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.65 -0.06 44 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.72 -0.07 43 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.80 -0.07 44 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.88 -0.07 44 0 4 0
29JUN27 3.40 P 0.00 0.00 0.00 0.96 -0.08 44 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.05 -0.07 45 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.13 -0.08 45 0 0 0
29SEP27 1.60 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29SEP27 1.65 P 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.11 -0.01 43 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.12 -0.02 42 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.13 -0.02 41 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.15 -0.02 42 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.19 -0.02 42 0 2 0
29SEP27 2.20 P 0.00 0.00 0.00 0.22 -0.03 41 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.27 -0.03 42 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.31 -0.04 41 0 20 0
29SEP27 2.50 P 0.00 0.00 0.00 0.36 -0.05 41 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.42 -0.05 42 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.48 -0.06 42 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.55 -0.06 42 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.62 -0.05 43 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.69 -0.06 43 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.76 -0.06 43 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.84 -0.06 43 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.91 -0.08 43 0 10 0
29SEP27 3.40 P 0.00 0.00 0.00 0.99 -0.08 43 0 0 0
TOTAL PUT 447 5,000 +25
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$ 15.770
25SEP26 10.75 C 0.00 0.00 0.00 5.02 +0.01 0 0 0 0
25SEP26 11.00 C 0.00 0.00 0.00 4.81 +0.05 385 0 0 0
25SEP26 11.25 C 0.00 0.00 0.00 4.53 -0.01 289 0 0 0
25SEP26 11.50 C 0.00 0.00 0.00 4.31 +0.03 344 0 0 0
25SEP26 11.75 C 0.00 0.00 0.00 4.06 +0.05 324 0 0 0
25SEP26 12.00 C 0.00 0.00 0.00 3.77 0.00 0 0 0 0
25SEP26 12.25 C 0.00 0.00 0.00 3.54 +0.03 251 0 0 0
25SEP26 12.50 C 0.00 0.00 0.00 3.31 +0.05 266 0 0 0
25SEP26 12.75 C 0.00 0.00 0.00 3.02 +0.01 0 0 0 0
25SEP26 13.00 C 0.00 0.00 0.00 2.77 +0.01 0 0 0 0
25SEP26 13.25 C 0.00 0.00 0.00 2.55 +0.03 198 0 0 0
25SEP26 13.50 C 0.00 0.00 0.00 2.28 +0.02 146 0 0 0
25SEP26 13.75 C 0.00 0.00 0.00 2.06 0.00 174 0 0 0
25SEP26 14.00 C 0.00 0.00 0.00 1.77 +0.01 0 0 0 0
25SEP26 14.25 C 0.00 0.00 0.00 1.52 -0.04 0 0 0 0
25SEP26 14.50 C 0.00 0.00 0.00 1.27 -0.03 0 0 0 0
25SEP26 14.75 C 0.00 0.00 0.00 1.02 -0.03 0 0 0 0
25SEP26 15.00 C 0.00 0.00 0.00 0.78 -0.02 56 0 0 0
25SEP26 15.25 C 0.00 0.00 0.00 0.53 -0.02 41 0 0 0
25SEP26 15.50 C 0.28 0.28 0.28 0.31 -0.05 40 15 17 +15
25SEP26 15.75 C 0.17 0.17 0.12 0.14 -0.07 39 57 58 +56
25SEP26 16.00 C 0.10 0.10 0.04 0.05 -0.05 40 58 60 +26
25SEP26 16.25 C 0.02 0.02 0.02 0.02 -0.03 46 13 23 0
25SEP26 16.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 45 0
25SEP26 16.75 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
25SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 80 0 11 0
25SEP26 17.25 C 0.00 0.00 0.00 0.01 0.00 92 0 18 0
25SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 104 0 22 0
25SEP26 17.75 C 0.00 0.00 0.00 0.01 0.00 116 0 16 0
25SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 127 0 28 0
25SEP26 18.25 C 0.00 0.00 0.00 0.01 0.00 138 0 10 0
25SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 149 0 4 0
25SEP26 18.75 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 277 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 0.01 0.00 292 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 308 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.27 0.00 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.81 +0.04 169 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.31 +0.03 151 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.77 0.00 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.31 +0.04 116 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.78 +0.01 72 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.28 +0.01 59 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.78 +0.01 46 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.28 -0.02 34 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.81 -0.03 35 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 0.40 -0.04 32 0 45 0
29SEP26 16.00 C 0.16 0.22 0.14 0.16 -0.04 34 251 319 +157
29SEP26 16.50 C 0.06 0.07 0.05 0.05 -0.02 35 130 444 +87
29SEP26 17.00 C 0.02 0.02 0.02 0.01 -0.01 35 70 954 -40
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 454 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 449 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 66 0 315 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 75 0 444 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 84 0 514 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 92 0 380 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 108 0 441 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 123 0 191 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 137 0 1,028 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 150 0 607 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 163 0 315 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 175 0 215 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 186 0 169 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 196 0 260 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 207 0 190 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 216 0 245 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 226 0 62 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 235 0 79 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 244 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 252 0 229 0
02OCT26 10.75 C 0.00 0.00 0.00 5.05 +0.03 131 0 0 0
02OCT26 11.00 C 0.00 0.00 0.00 4.81 +0.04 132 0 0 0
02OCT26 11.25 C 0.00 0.00 0.00 4.53 -0.01 88 0 0 0
02OCT26 11.50 C 0.00 0.00 0.00 4.31 +0.03 117 0 0 0
02OCT26 11.75 C 0.00 0.00 0.00 4.06 +0.04 110 0 0 0
02OCT26 12.00 C 0.00 0.00 0.00 3.78 +0.01 70 0 0 0
02OCT26 12.25 C 0.00 0.00 0.00 3.54 +0.02 82 0 0 0
02OCT26 12.50 C 0.00 0.00 0.00 3.31 +0.04 90 0 0 0
02OCT26 12.75 C 0.00 0.00 0.00 3.03 +0.01 54 0 0 0
02OCT26 13.00 C 0.00 0.00 0.00 2.78 +0.01 49 0 0 0
02OCT26 13.25 C 0.00 0.00 0.00 2.55 +0.03 66 0 0 0
02OCT26 13.50 C 0.00 0.00 0.00 2.28 +0.01 39 0 0 0
02OCT26 13.75 C 0.00 0.00 0.00 2.06 0.00 58 0 0 0
02OCT26 14.00 C 0.00 0.00 0.00 1.78 0.00 30 0 0 0
02OCT26 14.25 C 0.00 0.00 0.00 1.54 -0.02 37 0 0 0
02OCT26 14.50 C 0.00 0.00 0.00 1.30 0.00 36 0 0 0
02OCT26 14.75 C 0.00 0.00 0.00 1.09 -0.02 40 0 0 0
02OCT26 15.00 C 0.00 0.00 0.00 0.86 -0.03 36 0 0 0
02OCT26 15.25 C 0.00 0.00 0.00 0.66 -0.03 35 0 0 0
02OCT26 15.50 C 0.00 0.00 0.00 0.49 -0.03 35 0 0 0
02OCT26 15.75 C 0.32 0.32 0.32 0.35 -0.03 35 6 6 +6
02OCT26 16.00 C 0.00 0.00 0.00 0.24 -0.03 36 0 15 0
02OCT26 16.25 C 0.16 0.16 0.15 0.16 -0.02 36 25 54 +23
02OCT26 16.50 C 0.10 0.11 0.09 0.10 -0.02 36 17 24 0
02OCT26 16.75 C 0.00 0.00 0.00 0.06 -0.02 36 0 27 0
02OCT26 17.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 17 0
02OCT26 17.25 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
02OCT26 17.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
02OCT26 17.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
02OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
02OCT26 18.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02OCT26 18.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 19.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.81 +0.02 51 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.31 +0.01 44 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.80 -0.04 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.32 -0.03 37 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.84 0.00 37 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.38 0.00 38 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.93 -0.02 36 0 16 0
29OCT26 14.50 C 0.00 0.00 0.00 1.56 +0.01 38 0 0 0
29OCT26 15.00 C 1.16 1.16 1.16 1.20 0.00 38 1 16 -1
29OCT26 15.50 C 0.87 0.87 0.87 0.89 -0.03 37 2 68 +2
29OCT26 16.00 C 0.65 0.65 0.63 0.65 -0.03 37 6 73 +2
29OCT26 16.50 C 0.49 0.49 0.44 0.47 -0.02 38 37 307 +7
29OCT26 17.00 C 0.34 0.34 0.31 0.32 -0.03 38 42 241 +35
29OCT26 17.50 C 0.23 0.23 0.22 0.21 -0.02 37 39 218 +7
29OCT26 18.00 C 0.00 0.00 0.00 0.14 -0.01 38 0 233 0
29OCT26 18.50 C 0.11 0.11 0.11 0.09 -0.01 38 2 151 0
29OCT26 19.00 C 0.08 0.08 0.08 0.06 0.00 39 27 240 +27
29OCT26 19.50 C 0.06 0.06 0.06 0.03 -0.01 37 2 288 0
29OCT26 20.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 255 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 46 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 61 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 70 0 89 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 74 0 125 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 78 0 69 0
27NOV26 11.00 C 0.00 0.00 0.00 4.85 -0.03 44 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.37 -0.03 43 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.89 -0.04 41 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.43 -0.04 41 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.99 +0.01 41 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.56 -0.01 39 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.18 -0.01 40 0 51 0
27NOV26 14.50 C 0.00 0.00 0.00 1.83 -0.01 40 0 83 0
27NOV26 15.00 C 1.46 1.46 1.46 1.52 0.00 40 1 19 +1
27NOV26 15.50 C 0.00 0.00 0.00 1.23 -0.02 40 0 7 0
27NOV26 16.00 C 0.00 0.00 0.00 0.99 -0.03 40 0 51 0
27NOV26 16.50 C 0.80 0.80 0.78 0.80 -0.03 40 14 42 +13
27NOV26 17.00 C 0.63 0.65 0.63 0.64 -0.01 41 63 72 +12
27NOV26 17.50 C 0.51 0.51 0.51 0.50 -0.01 41 4 50 0
27NOV26 18.00 C 0.41 0.41 0.41 0.38 -0.01 40 18 109 +18
27NOV26 18.50 C 0.00 0.00 0.00 0.29 -0.01 40 0 238 0
27NOV26 19.00 C 0.26 0.26 0.26 0.22 -0.01 40 15 106 +15
27NOV26 19.50 C 0.00 0.00 0.00 0.16 -0.01 40 0 164 0
27NOV26 20.00 C 0.00 0.00 0.00 0.12 -0.01 40 0 77 0
27NOV26 21.00 C 0.00 0.00 0.00 0.07 0.00 41 0 138 0
27NOV26 22.00 C 0.00 0.00 0.00 0.04 0.00 42 0 69 0
27NOV26 23.00 C 0.00 0.00 0.00 0.02 0.00 41 0 138 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 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 5.41 -0.03 47 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 4.93 -0.02 44 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 4.47 -0.01 44 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.01 -0.04 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.57 -0.04 41 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 3.16 -0.03 41 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 0.00 40 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 2.06 -0.01 40 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 1.77 0.00 40 0 4 0
30DEC26 15.50 C 0.00 0.00 0.00 1.50 -0.01 40 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 1.27 -0.01 40 0 80 0
30DEC26 16.50 C 0.00 0.00 0.00 1.07 -0.01 40 0 106 0
30DEC26 17.00 C 0.00 0.00 0.00 0.88 -0.03 40 0 733 0
30DEC26 17.50 C 0.78 0.79 0.73 0.74 -0.01 40 61 147 +61
30DEC26 18.00 C 0.00 0.00 0.00 0.61 -0.01 41 0 465 0
30DEC26 18.50 C 0.56 0.56 0.56 0.50 0.00 41 1 79 +1
30DEC26 19.00 C 0.00 0.00 0.00 0.40 -0.01 40 0 231 0
30DEC26 19.50 C 0.37 0.37 0.37 0.32 -0.01 40 9 531 0
30DEC26 20.00 C 0.32 0.32 0.32 0.26 0.00 40 27 451 +12
30DEC26 21.00 C 0.24 0.24 0.22 0.16 -0.01 40 17 221 +17
30DEC26 22.00 C 0.16 0.16 0.16 0.10 -0.01 40 10 328 0
30DEC26 23.00 C 0.00 0.00 0.00 0.07 0.00 41 0 225 0
30DEC26 24.00 C 0.00 0.00 0.00 0.04 0.00 41 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 5.64 -0.03 46 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 5.20 +0.05 45 0 27 0
30MAR27 11.50 C 0.00 0.00 0.00 4.78 -0.05 44 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.38 -0.02 44 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.99 -0.03 43 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.61 -0.04 42 0 15 0
30MAR27 13.50 C 0.00 0.00 0.00 3.27 -0.03 42 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 2.37 -0.01 42 0 220 0
30MAR27 15.50 C 0.00 0.00 0.00 2.12 -0.02 42 0 305 0
30MAR27 16.00 C 0.00 0.00 0.00 1.90 -0.01 42 0 78 0
30MAR27 16.50 C 0.00 0.00 0.00 1.69 -0.02 42 0 30 0
30MAR27 17.00 C 1.53 1.53 1.53 1.51 -0.02 42 1 431 +1
30MAR27 17.50 C 0.00 0.00 0.00 1.35 -0.01 42 0 275 0
30MAR27 18.00 C 0.00 0.00 0.00 1.20 0.00 42 0 114 0
30MAR27 18.50 C 0.00 0.00 0.00 1.05 -0.01 42 0 314 0
30MAR27 19.00 C 0.00 0.00 0.00 0.93 -0.01 42 0 258 0
30MAR27 19.50 C 0.00 0.00 0.00 0.82 0.00 42 0 194 0
30MAR27 20.00 C 0.77 0.77 0.76 0.72 0.00 42 2 957 0
30MAR27 21.00 C 0.00 0.00 0.00 0.55 0.00 42 0 249 0
30MAR27 22.00 C 0.00 0.00 0.00 0.42 0.00 42 0 96 0
30MAR27 23.00 C 0.00 0.00 0.00 0.32 0.00 42 0 178 0
30MAR27 24.00 C 0.32 0.32 0.32 0.24 0.00 42 8 26 +8
30MAR27 25.00 C 0.00 0.00 0.00 0.18 0.00 42 0 62 0
30MAR27 26.00 C 0.23 0.24 0.23 0.14 0.00 42 21 104 0
30MAR27 27.00 C 0.00 0.00 0.00 0.10 -0.01 41 0 105 0
30MAR27 28.00 C 0.00 0.00 0.00 0.08 0.00 42 0 77 0
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 0.00 42 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.90 -0.01 42 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.52 -0.01 42 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.29 -0.01 45 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.94 -0.01 45 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.62 -0.01 45 0 15 0
29JUN27 14.00 C 0.00 0.00 0.00 3.31 -0.01 44 0 1 0
29JUN27 14.50 C 0.00 0.00 0.00 3.03 -0.01 44 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.76 -0.01 44 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.51 -0.02 43 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.29 -0.01 43 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.08 -0.01 43 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 1.88 -0.02 43 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 1.70 -0.02 43 0 47 0
29JUN27 18.00 C 0.00 0.00 0.00 1.54 -0.02 43 0 48 0
29JUN27 18.50 C 0.00 0.00 0.00 1.40 -0.02 43 0 91 0
29JUN27 19.00 C 0.00 0.00 0.00 1.26 -0.02 43 0 83 0
29JUN27 19.50 C 0.00 0.00 0.00 1.14 -0.02 43 0 65 0
29JUN27 20.00 C 0.00 0.00 0.00 1.03 -0.02 43 0 62 0
29JUN27 21.00 C 0.00 0.00 0.00 0.84 -0.01 43 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 0.67 -0.02 42 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 0.55 -0.01 42 0 26 0
29JUN27 24.00 C 0.00 0.00 0.00 0.44 -0.01 42 0 17 0
29JUN27 25.00 C 0.00 0.00 0.00 0.36 -0.01 42 0 67 0
29JUN27 26.00 C 0.00 0.00 0.00 0.29 -0.01 42 0 22 0
29JUN27 27.00 C 0.00 0.00 0.00 0.23 -0.01 42 0 71 0
29JUN27 28.00 C 0.00 0.00 0.00 0.19 -0.01 42 0 69 0
29JUN27 29.00 C 0.00 0.00 0.00 0.15 -0.01 42 0 75 0
29SEP27 11.00 C 0.00 0.00 0.00 5.40 +0.01 43 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 5.02 +0.01 42 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.67 +0.01 42 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.33 +0.01 42 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.02 +0.01 42 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.72 +0.01 42 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 3.44 +0.01 42 0 4 0
29SEP27 14.50 C 0.00 0.00 0.00 3.18 0.00 42 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.94 +0.01 42 0 1 0
29SEP27 15.50 C 0.00 0.00 0.00 2.80 +0.01 44 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.58 +0.01 44 0 25 0
29SEP27 16.50 C 0.00 0.00 0.00 2.37 +0.01 44 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 2.20 +0.01 44 0 18 0
29SEP27 17.50 C 0.00 0.00 0.00 2.02 0.00 43 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 1.86 +0.01 43 0 25 0
29SEP27 18.50 C 0.00 0.00 0.00 1.72 +0.01 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 1.45 +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 1.14 +0.01 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 0.79 -0.02 42 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 0.59 +0.01 43 0 3 0
TOTAL CALL 1,072 24,899 +568
25SEP26 10.75 P 0.00 0.00 0.00 0.01 0.00 330 0 0 0
25SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 312 0 0 0
25SEP26 11.25 P 0.00 0.00 0.00 0.01 0.00 295 0 0 0
25SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
25SEP26 11.75 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
25SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
25SEP26 12.25 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
25SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
25SEP26 12.75 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
25SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
25SEP26 13.25 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
25SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
25SEP26 13.75 P 0.00 0.00 0.00 0.01 0.00 134 0 5 0
25SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
25SEP26 14.25 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
25SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 89 0 22 0
25SEP26 14.75 P 0.00 0.00 0.00 0.01 0.00 73 0 14 0
25SEP26 15.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 21 0
25SEP26 15.25 P 0.00 0.00 0.00 0.01 -0.03 42 0 37 0
25SEP26 15.50 P 0.07 0.07 0.05 0.04 -0.06 41 17 30 +15
25SEP26 15.75 P 0.15 0.17 0.15 0.12 -0.07 39 8 93 -8
25SEP26 16.00 P 0.27 0.27 0.27 0.28 -0.06 40 2 18 0
25SEP26 16.25 P 0.00 0.00 0.00 0.50 -0.04 46 0 0 0
25SEP26 16.50 P 0.00 0.00 0.00 0.73 -0.03 0 0 0 0
25SEP26 16.75 P 0.00 0.00 0.00 1.01 +0.02 86 0 0 -9
25SEP26 17.00 P 0.00 0.00 0.00 1.27 +0.02 108 0 0 0
25SEP26 17.25 P 0.00 0.00 0.00 1.52 +0.03 124 0 0 0
25SEP26 17.50 P 0.00 0.00 0.00 1.73 -0.01 0 0 0 0
25SEP26 17.75 P 0.00 0.00 0.00 1.98 -0.01 0 0 0 0
25SEP26 18.00 P 0.00 0.00 0.00 2.24 -0.05 129 0 0 0
25SEP26 18.25 P 0.00 0.00 0.00 2.48 -0.01 0 0 0 0
25SEP26 18.50 P 0.00 0.00 0.00 2.73 -0.01 0 0 0 0
25SEP26 18.75 P 0.00 0.00 0.00 2.98 -0.02 0 0 0 0
25SEP26 19.00 P 0.00 0.00 0.00 3.23 -0.01 0 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 3.48 -0.05 0 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 3.73 -0.01 0 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 3.98 -0.01 0 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 4.26 +0.02 249 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 4.73 -0.05 0 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 5.23 -0.05 0 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 5.73 -0.01 0 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 6.23 -0.02 0 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 6.74 0.00 297 0 0 0
25SEP26 23.00 P 0.00 0.00 0.00 7.26 +0.02 363 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 155 0 10 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 139 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 124 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 109 0 94 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 94 0 123 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 80 0 210 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 67 0 307 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 53 0 309 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 204 0
29SEP26 15.00 P 0.04 0.05 0.03 0.04 -0.02 36 32 357 -30
29SEP26 15.50 P 0.13 0.14 0.11 0.13 -0.05 33 78 334 +4
29SEP26 16.00 P 0.40 0.41 0.35 0.39 -0.02 35 8 617 -3
29SEP26 16.50 P 0.73 0.73 0.73 0.79 +0.01 39 1 707 -1
29SEP26 17.00 P 1.28 1.30 1.23 1.27 +0.02 49 15 1,201 -3
29SEP26 17.50 P 1.75 1.75 1.67 1.73 -0.02 0 6 298 -3
29SEP26 18.00 P 0.00 0.00 0.00 2.24 -0.07 60 0 405 0
29SEP26 18.50 P 0.00 0.00 0.00 2.73 -0.09 0 0 413 0
29SEP26 19.00 P 3.24 3.24 3.24 3.23 -0.01 0 1 242 -32
29SEP26 19.50 P 0.00 0.00 0.00 3.73 -0.01 0 0 34 0
29SEP26 20.00 P 0.00 0.00 0.00 4.26 +0.02 114 0 45 0
29SEP26 21.00 P 0.00 0.00 0.00 5.23 -0.05 0 0 124 0
29SEP26 22.00 P 0.00 0.00 0.00 6.23 -0.02 0 0 46 0
29SEP26 23.00 P 7.25 7.25 7.25 7.26 +0.02 165 16 674 0
29SEP26 24.00 P 0.00 0.00 0.00 8.23 -0.01 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.23 -0.01 0 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 10.23 -0.01 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.23 -0.01 0 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 12.23 -0.01 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.23 -0.01 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.23 -0.01 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.23 -0.01 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.23 -0.01 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.23 -0.01 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.23 -0.01 0 0 0 0
02OCT26 10.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
02OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
02OCT26 11.25 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
02OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02OCT26 11.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
02OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02OCT26 12.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 13.75 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
02OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
02OCT26 14.25 P 0.00 0.00 0.00 0.01 -0.01 37 0 12 0
02OCT26 14.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
02OCT26 14.75 P 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
02OCT26 15.00 P 0.00 0.00 0.00 0.07 -0.03 35 0 29 0
02OCT26 15.25 P 0.16 0.16 0.16 0.13 -0.03 35 1 32 0
02OCT26 15.50 P 0.23 0.23 0.18 0.21 -0.04 35 22 21 +20
02OCT26 15.75 P 0.00 0.00 0.00 0.32 -0.03 35 0 0 0
02OCT26 16.00 P 0.50 0.50 0.50 0.46 -0.04 35 10 10 +10
02OCT26 16.25 P 0.00 0.00 0.00 0.63 -0.03 36 0 0 0
02OCT26 16.50 P 0.00 0.00 0.00 0.82 -0.04 36 0 0 0
02OCT26 16.75 P 0.00 0.00 0.00 1.06 +0.02 41 0 0 0
02OCT26 17.00 P 0.00 0.00 0.00 1.27 -0.02 39 0 0 0
02OCT26 17.25 P 0.00 0.00 0.00 1.52 +0.01 45 0 0 0
02OCT26 17.50 P 0.00 0.00 0.00 1.73 -0.02 0 0 0 0
02OCT26 17.75 P 0.00 0.00 0.00 1.98 -0.01 0 0 0 0
02OCT26 18.00 P 0.00 0.00 0.00 2.24 -0.07 48 0 0 0
02OCT26 18.25 P 0.00 0.00 0.00 2.48 -0.01 0 0 0 0
02OCT26 18.50 P 0.00 0.00 0.00 2.73 -0.09 0 0 0 0
02OCT26 18.75 P 0.00 0.00 0.00 2.98 -0.02 0 0 0 0
02OCT26 19.00 P 0.00 0.00 0.00 3.23 -0.01 0 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 3.48 -0.05 0 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 3.73 -0.01 0 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 3.98 -0.01 0 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 4.26 +0.02 91 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 4.73 -0.05 0 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 5.23 -0.05 0 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 5.73 -0.01 0 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 6.23 -0.02 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 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 1 0
29OCT26 12.50 P 0.00 0.00 0.00 0.02 0.00 40 0 43 0
29OCT26 13.00 P 0.00 0.00 0.00 0.04 0.00 39 0 37 0
29OCT26 13.50 P 0.00 0.00 0.00 0.07 -0.02 37 0 40 0
29OCT26 14.00 P 0.00 0.00 0.00 0.14 -0.02 38 0 148 0
29OCT26 14.50 P 0.23 0.23 0.22 0.24 -0.02 38 7 203 +2
29OCT26 15.00 P 0.38 0.38 0.36 0.38 -0.02 37 4 431 +1
29OCT26 15.50 P 0.57 0.58 0.55 0.58 -0.03 37 8 400 0
29OCT26 16.00 P 0.79 0.81 0.79 0.84 -0.03 37 3 324 +1
29OCT26 16.50 P 1.20 1.20 1.14 1.17 +0.02 39 2 286 +1
29OCT26 17.00 P 1.50 1.50 1.50 1.53 0.00 39 3 354 -3
29OCT26 17.50 P 0.00 0.00 0.00 1.95 +0.01 41 0 210 0
29OCT26 18.00 P 2.34 2.34 2.34 2.39 +0.02 43 1 347 0
29OCT26 18.50 P 0.00 0.00 0.00 2.78 -0.04 37 0 203 0
29OCT26 19.00 P 0.00 0.00 0.00 3.25 -0.04 37 0 192 0
29OCT26 19.50 P 0.00 0.00 0.00 3.73 -0.02 0 0 150 0
29OCT26 20.00 P 0.00 0.00 0.00 4.26 +0.02 47 0 262 0
29OCT26 21.00 P 0.00 0.00 0.00 5.23 -0.05 0 0 11 0
29OCT26 22.00 P 0.00 0.00 0.00 6.23 -0.02 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.26 +0.02 68 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.23 -0.01 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.23 -0.01 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 10.23 -0.01 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 11.23 -0.01 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 12.23 -0.01 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 13.23 -0.01 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.03 0.00 41 0 1 0
27NOV26 12.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 20 0
27NOV26 12.50 P 0.00 0.00 0.00 0.09 -0.01 40 0 13 0
27NOV26 13.00 P 0.00 0.00 0.00 0.15 -0.01 40 0 49 0
27NOV26 13.50 P 0.00 0.00 0.00 0.23 -0.01 40 0 84 0
27NOV26 14.00 P 0.35 0.35 0.35 0.35 -0.01 40 1 237 +1
27NOV26 14.50 P 0.00 0.00 0.00 0.49 -0.01 40 0 104 0
27NOV26 15.00 P 0.00 0.00 0.00 0.67 -0.01 40 0 182 0
27NOV26 15.50 P 0.85 0.85 0.85 0.88 -0.02 39 40 224 +40
27NOV26 16.00 P 0.00 0.00 0.00 1.15 -0.01 40 0 103 0
27NOV26 16.50 P 1.43 1.43 1.43 1.45 -0.02 40 20 124 0
27NOV26 17.00 P 1.74 1.76 1.74 1.78 0.00 40 22 58 -18
27NOV26 17.50 P 0.00 0.00 0.00 2.13 -0.05 40 0 108 0
27NOV26 18.00 P 0.00 0.00 0.00 2.52 -0.03 40 0 144 0
27NOV26 18.50 P 0.00 0.00 0.00 2.96 0.00 41 0 57 0
27NOV26 19.00 P 0.00 0.00 0.00 3.38 -0.04 40 0 83 0
27NOV26 19.50 P 0.00 0.00 0.00 3.84 -0.04 41 0 175 0
27NOV26 20.00 P 0.00 0.00 0.00 4.30 -0.02 41 0 3 0
27NOV26 21.00 P 0.00 0.00 0.00 5.24 -0.04 39 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.23 -0.02 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.26 +0.02 53 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.23 -0.01 0 0 9 0
27NOV26 25.00 P 0.00 0.00 0.00 9.23 -0.01 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 10.23 -0.01 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 11.23 -0.01 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 12.23 -0.01 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 13.23 -0.01 0 0 0 0
30DEC26 10.50 P 0.05 0.05 0.05 0.03 0.00 42 1 14 +1
30DEC26 11.00 P 0.00 0.00 0.00 0.05 0.00 41 0 19 0
30DEC26 11.50 P 0.00 0.00 0.00 0.08 0.00 41 0 17 0
30DEC26 12.00 P 0.00 0.00 0.00 0.12 -0.01 40 0 110 0
30DEC26 12.50 P 0.00 0.00 0.00 0.19 0.00 41 0 51 0
30DEC26 13.00 P 0.00 0.00 0.00 0.27 -0.01 40 0 114 0
30DEC26 13.50 P 0.00 0.00 0.00 0.39 0.00 41 0 64 0
30DEC26 14.00 P 0.00 0.00 0.00 0.51 -0.01 40 0 119 0
30DEC26 14.50 P 0.00 0.00 0.00 0.68 -0.01 40 0 260 0
30DEC26 15.00 P 0.83 0.89 0.83 0.86 -0.02 39 44 197 +35
30DEC26 15.50 P 1.10 1.11 1.10 1.09 -0.03 39 17 276 +17
30DEC26 16.00 P 0.00 0.00 0.00 1.37 -0.01 40 0 247 0
30DEC26 16.50 P 1.64 1.64 1.61 1.66 -0.03 40 2 184 +1
30DEC26 17.00 P 0.00 0.00 0.00 1.99 -0.04 40 0 1,124 0
30DEC26 17.50 P 2.37 2.37 2.37 2.35 0.00 40 3 298 +3
30DEC26 18.00 P 0.00 0.00 0.00 2.70 -0.05 40 0 190 0
30DEC26 18.50 P 0.00 0.00 0.00 3.12 -0.02 41 0 165 0
30DEC26 19.00 P 0.00 0.00 0.00 3.53 -0.02 41 0 180 0
30DEC26 19.50 P 0.00 0.00 0.00 3.96 -0.03 41 0 391 0
30DEC26 20.00 P 0.00 0.00 0.00 4.39 -0.03 41 0 412 0
30DEC26 21.00 P 0.00 0.00 0.00 5.30 -0.04 40 0 212 0
30DEC26 22.00 P 0.00 0.00 0.00 6.24 -0.02 38 0 75 0
30DEC26 23.00 P 7.25 7.25 7.25 7.26 -0.10 46 16 58 +16
30DEC26 24.00 P 0.00 0.00 0.00 8.23 -0.05 0 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 9.23 -0.01 0 0 17 0
30DEC26 26.00 P 0.00 0.00 0.00 10.23 -0.01 0 0 9 0
30DEC26 27.00 P 0.00 0.00 0.00 11.23 -0.01 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.23 -0.01 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.23 -0.01 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.23 -0.01 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.23 -0.01 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.23 -0.01 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.23 -0.01 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.23 -0.01 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.14 0.00 42 0 25 0
30MAR27 11.00 P 0.00 0.00 0.00 0.20 0.00 42 0 56 0
30MAR27 11.50 P 0.00 0.00 0.00 0.28 0.00 42 0 58 0
30MAR27 12.00 P 0.39 0.39 0.39 0.38 0.00 42 15 95 +15
30MAR27 12.50 P 0.00 0.00 0.00 0.48 -0.02 41 0 75 0
30MAR27 13.00 P 0.00 0.00 0.00 0.61 -0.01 41 0 81 0
30MAR27 13.50 P 0.00 0.00 0.00 0.77 -0.01 41 0 81 0
30MAR27 14.00 P 0.00 0.00 0.00 0.92 -0.04 41 0 105 0
30MAR27 14.50 P 0.00 0.00 0.00 1.12 -0.02 40 0 117 0
30MAR27 15.00 P 0.00 0.00 0.00 1.33 -0.03 40 0 382 0
30MAR27 15.50 P 0.00 0.00 0.00 1.60 -0.01 41 0 310 0
30MAR27 16.00 P 0.00 0.00 0.00 1.87 -0.01 41 0 86 0
30MAR27 16.50 P 0.00 0.00 0.00 2.13 -0.04 40 0 109 0
30MAR27 17.00 P 0.00 0.00 0.00 2.46 -0.03 41 0 441 0
30MAR27 17.50 P 0.00 0.00 0.00 2.79 -0.04 41 0 456 0
30MAR27 18.00 P 0.00 0.00 0.00 3.15 -0.03 41 0 166 0
30MAR27 18.50 P 0.00 0.00 0.00 3.51 -0.06 41 0 350 0
30MAR27 19.00 P 0.00 0.00 0.00 3.91 -0.03 42 0 169 0
30MAR27 19.50 P 0.00 0.00 0.00 4.30 +0.06 41 0 180 0
30MAR27 20.00 P 0.00 0.00 0.00 4.71 -0.03 42 0 365 0
30MAR27 21.00 P 0.00 0.00 0.00 5.56 -0.05 42 0 291 0
30MAR27 22.00 P 0.00 0.00 0.00 6.44 -0.03 42 0 32 0
30MAR27 23.00 P 0.00 0.00 0.00 7.35 -0.02 42 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 8.26 -0.04 39 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 9.24 -0.03 40 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 10.23 -0.01 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.23 -0.01 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.23 -0.01 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.23 -0.01 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.23 -0.01 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 15.23 -0.01 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 16.23 -0.01 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 17.23 -0.01 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 18.23 -0.01 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.47 -0.01 42 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.59 -0.01 42 0 3 0
29JUN27 12.00 P 0.00 0.00 0.00 0.71 -0.02 42 0 3 0
29JUN27 12.50 P 0.00 0.00 0.00 0.86 -0.04 41 0 27 0
29JUN27 13.00 P 0.00 0.00 0.00 1.08 +0.02 43 0 8 0
29JUN27 13.50 P 1.23 1.23 1.23 1.23 -0.02 41 15 22 +15
29JUN27 14.00 P 0.00 0.00 0.00 1.43 -0.02 41 0 70 0
29JUN27 14.50 P 0.00 0.00 0.00 1.67 -0.02 41 0 16 0
29JUN27 15.00 P 0.00 0.00 0.00 1.91 -0.02 41 0 58 0
29JUN27 15.50 P 0.00 0.00 0.00 2.18 -0.03 41 0 186 0
29JUN27 16.00 P 0.00 0.00 0.00 2.46 -0.03 40 0 34 0
29JUN27 16.50 P 0.00 0.00 0.00 2.76 -0.02 40 0 31 0
29JUN27 17.00 P 0.00 0.00 0.00 3.07 -0.03 40 0 226 0
29JUN27 17.50 P 0.00 0.00 0.00 3.39 -0.02 40 0 100 0
29JUN27 18.00 P 0.00 0.00 0.00 3.73 -0.03 40 0 59 0
29JUN27 18.50 P 0.00 0.00 0.00 4.08 -0.03 39 0 60 0
29JUN27 19.00 P 0.00 0.00 0.00 4.44 -0.03 39 0 86 0
29JUN27 19.50 P 0.00 0.00 0.00 4.83 -0.03 39 0 110 0
29JUN27 20.00 P 0.00 0.00 0.00 5.22 -0.03 39 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.03 -0.02 39 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 6.89 -0.02 39 0 35 0
29JUN27 23.00 P 0.00 0.00 0.00 7.72 -0.03 37 0 47 0
29JUN27 24.00 P 0.00 0.00 0.00 8.60 -0.03 37 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.50 0.00 35 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 10.40 -0.04 33 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.51 -0.01 42 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 12.45 -0.01 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 13.39 -0.02 42 0 0 0
29SEP27 11.00 P 0.65 0.65 0.65 0.63 -0.02 42 1 1 +1
29SEP27 11.50 P 0.00 0.00 0.00 0.77 0.00 42 0 44 0
29SEP27 12.00 P 0.00 0.00 0.00 0.93 0.00 42 0 4 0
29SEP27 12.50 P 0.00 0.00 0.00 1.10 0.00 42 0 67 0
29SEP27 13.00 P 0.00 0.00 0.00 1.30 0.00 42 0 34 0
29SEP27 13.50 P 0.00 0.00 0.00 1.51 0.00 42 0 24 0
29SEP27 14.00 P 0.00 0.00 0.00 1.73 0.00 41 0 28 0
29SEP27 14.50 P 0.00 0.00 0.00 1.97 0.00 41 0 113 0
29SEP27 15.00 P 0.00 0.00 0.00 2.22 0.00 41 0 117 0
29SEP27 15.50 P 0.00 0.00 0.00 2.50 0.00 41 0 2 0
29SEP27 16.00 P 0.00 0.00 0.00 2.78 0.00 41 0 6 0
29SEP27 16.50 P 0.00 0.00 0.00 3.07 0.00 41 0 25 0
29SEP27 17.00 P 0.00 0.00 0.00 3.39 0.00 41 0 24 0
29SEP27 17.50 P 0.00 0.00 0.00 3.71 0.00 40 0 50 0
29SEP27 18.00 P 0.00 0.00 0.00 4.04 0.00 40 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.39 0.00 40 0 25 0
29SEP27 19.00 P 0.00 0.00 0.00 4.74 -0.01 40 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 5.10 -0.02 40 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.50 0.00 40 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.26 -0.06 39 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.26 0.00 42 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.10 0.00 42 0 16 0
29SEP27 24.00 P 0.00 0.00 0.00 8.96 -0.01 42 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 9.84 -0.01 42 0 0 0
TOTAL PUT 442 23,365 +89
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$ 8.030
29SEP26 5.75 C 0.00 0.00 0.00 2.28 -0.10 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.03 -0.10 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.78 -0.10 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.53 -0.10 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.28 -0.10 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.03 -0.10 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.78 -0.10 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.54 -0.10 35 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.32 -0.08 36 0 15 0
29SEP26 8.00 C 0.00 0.00 0.00 0.13 -0.07 30 0 21 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 -0.03 31 0 15 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 48 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 100 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 280 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 67 0 196 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 77 0 113 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 87 0 79 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 96 0 73 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 113 0 84 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 129 0 120 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 144 0 419 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 158 0 493 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 172 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 184 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 196 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 229 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 239 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.05 -0.10 40 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.80 -0.10 33 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.55 -0.08 27 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.31 -0.07 31 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.08 -0.09 32 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.83 -0.12 26 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.65 -0.09 30 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.47 -0.09 30 0 15 0
29OCT26 8.00 C 0.00 0.00 0.00 0.33 -0.07 30 0 15 0
29OCT26 8.25 C 0.17 0.17 0.17 0.22 -0.05 30 1 57 +1
29OCT26 8.50 C 0.00 0.00 0.00 0.14 -0.04 30 0 74 0
29OCT26 8.75 C 0.00 0.00 0.00 0.09 -0.02 31 0 90 0
29OCT26 9.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 190 0
29OCT26 9.25 C 0.00 0.00 0.00 0.03 -0.01 31 0 150 0
29OCT26 9.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 148 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 -0.01 32 0 172 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 304 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 31 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 17 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 34 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.07 -0.08 35 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.83 -0.08 35 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.55 -0.12 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.32 -0.12 20 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.12 -0.12 28 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.93 -0.11 30 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.75 -0.10 31 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.61 -0.07 32 0 0 0
27NOV26 8.00 C 0.41 0.42 0.41 0.47 -0.07 32 16 19 +8
27NOV26 8.25 C 0.00 0.00 0.00 0.37 -0.05 33 0 68 0
27NOV26 8.50 C 0.00 0.00 0.00 0.28 -0.04 33 0 37 0
27NOV26 8.75 C 0.18 0.18 0.18 0.21 -0.04 33 15 45 +15
27NOV26 9.00 C 0.00 0.00 0.00 0.15 -0.03 33 0 47 0
27NOV26 9.25 C 0.00 0.00 0.00 0.11 -0.02 33 0 24 0
27NOV26 9.50 C 0.00 0.00 0.00 0.08 -0.02 34 0 158 0
27NOV26 9.75 C 0.00 0.00 0.00 0.06 -0.01 34 0 16 0
27NOV26 10.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 149 0
27NOV26 10.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 151 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 69 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 75 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30DEC26 5.75 C 0.00 0.00 0.00 2.29 -0.14 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.07 -0.13 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.83 -0.14 14 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.60 -0.14 25 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.40 -0.13 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.23 -0.09 33 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.03 -0.11 32 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.87 -0.10 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.74 -0.07 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.61 -0.06 34 0 13 0
30DEC26 8.25 C 0.46 0.46 0.46 0.50 -0.05 34 14 82 +14
30DEC26 8.50 C 0.00 0.00 0.00 0.40 -0.05 34 0 30 0
30DEC26 8.75 C 0.00 0.00 0.00 0.32 -0.04 34 0 54 0
30DEC26 9.00 C 0.00 0.00 0.00 0.26 -0.03 34 0 25 0
30DEC26 9.25 C 0.00 0.00 0.00 0.20 -0.03 34 0 55 0
30DEC26 9.50 C 0.00 0.00 0.00 0.16 -0.02 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.12 -0.02 34 0 21 0
30DEC26 10.00 C 0.00 0.00 0.00 0.10 -0.01 35 0 45 0
30DEC26 10.50 C 0.00 0.00 0.00 0.06 -0.01 35 0 42 0
30DEC26 11.00 C 0.00 0.00 0.00 0.04 0.00 36 0 278 0
30DEC26 11.50 C 0.00 0.00 0.00 0.02 0.00 36 0 21 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 19 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.23 -0.11 36 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.02 -0.11 36 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.83 -0.10 36 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.64 -0.10 36 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.44 -0.11 34 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.27 -0.11 34 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.16 -0.07 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.02 -0.08 36 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 0.90 -0.06 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.79 -0.06 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.69 -0.05 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.58 -0.04 35 0 2 0
30MAR27 9.00 C 0.49 0.49 0.49 0.50 -0.07 35 2 2 +2
30MAR27 9.25 C 0.00 0.00 0.00 0.45 -0.04 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.39 -0.04 36 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.34 -0.03 36 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 0.27 -0.03 35 0 25 0
30MAR27 10.50 C 0.00 0.00 0.00 0.20 -0.03 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.14 -0.02 35 0 7 0
30MAR27 11.50 C 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.04 0.00 36 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.03 0.00 37 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.02 0.00 36 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 35 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 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 2.36 -0.08 40 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.16 -0.08 39 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.95 -0.10 37 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.75 -0.11 36 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.58 -0.11 35 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.46 -0.07 37 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.32 -0.06 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.19 -0.05 37 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.06 -0.06 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.95 -0.07 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.85 -0.06 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.77 -0.05 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.68 -0.05 36 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.61 -0.05 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.55 -0.03 37 0 0 0
29JUN27 9.75 C 0.49 0.49 0.49 0.49 -0.03 37 1 1 -1
29JUN27 10.00 C 0.00 0.00 0.00 0.44 -0.02 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.34 0.00 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.27 0.00 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.20 -0.02 36 0 0 0
29JUN27 12.00 C 0.18 0.18 0.18 0.17 0.00 37 5 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.12 -0.01 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
29JUN27 13.50 C 0.10 0.10 0.10 0.08 0.00 37 4 1 -4
29JUN27 14.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 4 0
29SEP27 6.00 C 0.00 0.00 0.00 2.41 -0.07 39 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.22 -0.07 38 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.03 -0.08 37 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.82 -0.11 35 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.68 -0.09 35 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.55 -0.08 36 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.41 -0.09 36 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.29 -0.08 36 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.19 -0.07 36 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.09 -0.07 36 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.99 -0.07 36 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.91 -0.06 37 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.83 -0.06 37 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.75 -0.06 36 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.69 -0.05 37 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.62 -0.06 37 0 2 0
29SEP27 10.00 C 0.52 0.52 0.52 0.57 -0.05 37 1 1 +1
29SEP27 10.50 C 0.00 0.00 0.00 0.48 -0.04 37 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.40 -0.03 37 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.33 -0.03 37 0 3 0
29SEP27 12.00 C 0.00 0.00 0.00 0.28 -0.02 38 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.22 -0.03 37 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.19 -0.02 37 0 3 0
TOTAL CALL 59 5,206 +36
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 127 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 112 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 97 0 9 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 67 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 38 0 29 0
29SEP26 7.75 P 0.00 0.00 0.00 0.03 +0.01 33 0 231 0
29SEP26 8.00 P 0.00 0.00 0.00 0.10 +0.03 30 0 63 0
29SEP26 8.25 P 0.36 0.36 0.36 0.27 +0.07 35 6 41 -6
29SEP26 8.50 P 0.00 0.00 0.00 0.49 +0.10 40 50 137 -6
29SEP26 8.75 P 0.00 0.00 0.00 0.74 +0.12 54 0 124 0
29SEP26 9.00 P 0.00 0.00 0.00 1.00 +0.13 74 0 76 -29
29SEP26 9.25 P 0.00 0.00 0.00 1.26 +0.14 92 0 94 0
29SEP26 9.50 P 0.00 0.00 0.00 1.51 +0.11 105 0 72 0
29SEP26 9.75 P 0.00 0.00 0.00 1.77 +0.12 123 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.03 +0.13 140 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.54 +0.14 168 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 3.05 +0.15 195 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 3.55 +0.15 215 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.05 +0.15 233 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.55 +0.15 250 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.05 +0.15 266 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.55 +0.15 282 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.05 +0.15 297 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.54 +0.14 302 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.04 +0.14 314 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.55 +0.15 335 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.05 +0.15 347 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29OCT26 7.00 P 0.04 0.04 0.04 0.03 0.00 33 15 17 +7
29OCT26 7.25 P 0.09 0.09 0.09 0.06 +0.01 32 3 38 +3
29OCT26 7.50 P 0.15 0.15 0.15 0.11 +0.02 32 15 57 +15
29OCT26 7.75 P 0.00 0.00 0.00 0.19 +0.03 32 0 55 0
29OCT26 8.00 P 0.37 0.37 0.34 0.30 +0.04 32 7 156 +5
29OCT26 8.25 P 0.00 0.00 0.00 0.44 +0.05 32 0 173 0
29OCT26 8.50 P 0.00 0.00 0.00 0.62 +0.08 34 0 107 0
29OCT26 8.75 P 0.00 0.00 0.00 0.82 +0.10 35 0 249 0
29OCT26 9.00 P 0.00 0.00 0.00 1.04 +0.12 37 0 200 0
29OCT26 9.25 P 0.00 0.00 0.00 1.27 +0.12 39 0 66 0
29OCT26 9.50 P 0.00 0.00 0.00 1.52 +0.12 44 0 115 0
29OCT26 9.75 P 0.00 0.00 0.00 1.77 +0.12 49 0 112 0
29OCT26 10.00 P 0.00 0.00 0.00 2.03 +0.12 56 0 54 0
29OCT26 10.50 P 0.00 0.00 0.00 2.54 +0.14 66 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.05 +0.14 77 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.55 +0.14 85 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.05 +0.14 92 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.55 +0.14 99 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 5.05 +0.15 105 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 5.55 +0.14 111 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.06 +0.01 35 0 54 0
27NOV26 7.00 P 0.10 0.10 0.10 0.09 +0.01 34 2 14 +2
27NOV26 7.25 P 0.00 0.00 0.00 0.14 +0.02 33 0 3 0
27NOV26 7.50 P 0.00 0.00 0.00 0.22 +0.03 34 0 60 0
27NOV26 7.75 P 0.00 0.00 0.00 0.31 +0.03 34 0 105 0
27NOV26 8.00 P 0.00 0.00 0.00 0.43 +0.05 34 0 169 0
27NOV26 8.25 P 0.00 0.00 0.00 0.57 +0.06 34 0 63 0
27NOV26 8.50 P 0.00 0.00 0.00 0.73 +0.06 35 0 85 0
27NOV26 8.75 P 0.00 0.00 0.00 0.92 +0.10 36 0 210 0
27NOV26 9.00 P 0.00 0.00 0.00 1.12 +0.11 37 0 126 0
27NOV26 9.25 P 0.00 0.00 0.00 1.33 +0.10 37 0 77 0
27NOV26 9.50 P 0.00 0.00 0.00 1.56 +0.09 39 0 57 0
27NOV26 9.75 P 0.00 0.00 0.00 1.79 +0.10 41 0 20 0
27NOV26 10.00 P 0.00 0.00 0.00 2.04 +0.12 44 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.54 +0.14 51 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.05 +0.14 59 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.55 +0.14 65 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.05 +0.14 70 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.55 +0.14 75 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 5.05 +0.15 80 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 5.55 +0.14 85 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 +0.01 37 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 0.00 36 0 9 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 +0.01 36 0 8 0
30DEC26 6.50 P 0.00 0.00 0.00 0.08 +0.02 36 0 90 0
30DEC26 6.75 P 0.00 0.00 0.00 0.11 +0.01 35 0 18 0
30DEC26 7.00 P 0.00 0.00 0.00 0.17 +0.03 35 0 13 0
30DEC26 7.25 P 0.00 0.00 0.00 0.23 +0.02 35 0 15 0
30DEC26 7.50 P 0.35 0.35 0.35 0.32 +0.03 35 1 80 +1
30DEC26 7.75 P 0.00 0.00 0.00 0.42 +0.04 35 0 95 0
30DEC26 8.00 P 0.00 0.00 0.00 0.54 +0.05 35 0 77 0
30DEC26 8.25 P 0.00 0.00 0.00 0.68 +0.06 35 0 51 0
30DEC26 8.50 P 0.00 0.00 0.00 0.83 +0.06 35 0 88 0
30DEC26 8.75 P 0.00 0.00 0.00 1.02 +0.10 36 0 45 0
30DEC26 9.00 P 1.27 1.27 1.27 1.20 +0.10 36 2 42 0
30DEC26 9.25 P 0.00 0.00 0.00 1.40 +0.08 37 0 58 0
30DEC26 9.50 P 0.00 0.00 0.00 1.62 +0.12 38 0 23 0
30DEC26 9.75 P 0.00 0.00 0.00 1.85 +0.12 40 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 2.08 +0.12 41 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.56 +0.14 45 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 3.05 +0.14 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.55 +0.14 54 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.05 +0.14 59 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.55 +0.14 63 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.05 +0.15 67 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.55 +0.14 71 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.05 +0.15 75 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.55 +0.15 78 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.05 +0.15 81 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.55 +0.15 85 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.05 +0.15 88 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.11 +0.01 36 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.15 +0.01 36 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.20 +0.01 36 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.27 +0.02 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.35 +0.03 37 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.43 +0.03 36 0 5 0
30MAR27 7.50 P 0.00 0.00 0.00 0.54 +0.05 37 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.63 +0.04 36 50 50 +50
30MAR27 8.00 P 0.00 0.00 0.00 0.76 +0.05 36 0 0 0
30MAR27 8.25 P 0.97 0.97 0.97 0.89 +0.05 35 1 4 -1
30MAR27 8.50 P 0.00 0.00 0.00 1.04 +0.05 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.23 +0.08 37 0 14 0
30MAR27 9.00 P 0.00 0.00 0.00 1.40 +0.05 37 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.59 +0.11 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.78 +0.09 38 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 1.99 +0.11 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.19 +0.11 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.63 +0.12 40 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.05 +0.09 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.57 +0.14 43 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 4.05 +0.14 45 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.55 +0.14 49 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.05 +0.15 52 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.55 +0.14 55 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.05 +0.15 57 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.55 +0.15 60 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.05 +0.15 63 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.55 +0.15 65 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.05 +0.15 68 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.23 +0.02 37 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.30 +0.03 37 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.37 +0.03 37 0 102 0
29JUN27 6.75 P 0.00 0.00 0.00 0.44 +0.02 36 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.52 +0.02 36 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.64 +0.06 37 0 61 0
29JUN27 7.50 P 0.00 0.00 0.00 0.74 +0.05 36 0 7 0
29JUN27 7.75 P 0.88 0.88 0.88 0.86 +0.06 36 1 3 +1
29JUN27 8.00 P 1.00 1.00 1.00 1.00 +0.07 36 6 2 -4
29JUN27 8.25 P 1.16 1.16 1.16 1.16 +0.09 37 1 1 0
29JUN27 8.50 P 0.00 0.00 0.00 1.27 +0.07 35 0 19 0
29JUN27 8.75 P 0.00 0.00 0.00 1.43 +0.06 35 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.62 +0.08 36 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.80 +0.08 36 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.98 +0.08 36 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.17 +0.08 36 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.37 +0.10 36 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.78 +0.11 36 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.20 +0.11 36 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.64 +0.12 37 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.10 +0.13 37 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.55 +0.11 37 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.05 +0.13 40 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.55 +0.14 43 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.05 +0.15 46 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.55 +0.15 48 0 0 0
29SEP27 6.00 P 0.36 0.36 0.36 0.34 +0.03 38 2 5 +2
29SEP27 6.25 P 0.00 0.00 0.00 0.41 +0.01 38 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.50 +0.01 38 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.59 +0.01 38 0 9 0
29SEP27 7.00 P 0.73 0.73 0.73 0.70 +0.03 38 2 2 +2
29SEP27 7.25 P 0.00 0.00 0.00 0.81 +0.02 38 0 0 0
29SEP27 7.50 P 0.93 0.93 0.93 0.93 +0.02 38 6 6 +6
29SEP27 7.75 P 1.06 1.06 1.06 1.06 +0.02 38 1 1 +1
29SEP27 8.00 P 0.00 0.00 0.00 1.21 +0.03 39 0 10 0
29SEP27 8.25 P 1.41 1.41 1.41 1.35 +0.03 38 1 1 +1
29SEP27 8.50 P 0.00 0.00 0.00 1.51 +0.04 39 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.68 +0.04 39 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.84 +0.08 39 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.02 +0.04 39 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.21 +0.05 39 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.39 +0.04 39 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.59 +0.06 40 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.99 +0.06 40 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.42 +0.09 41 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.85 +0.09 42 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.30 +0.11 43 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.75 +0.12 44 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 5.20 +0.12 44 0 0 0
TOTAL PUT 172 4,767 +50
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$ 31.420
29SEP26 21.00 C 0.00 0.00 0.00 10.43 -1.64 114 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.43 -1.64 99 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.43 -1.64 83 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.43 -1.64 63 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.43 -1.65 0 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 5.43 -1.64 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.43 -1.64 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.45 -1.63 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.51 -1.58 51 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.67 -1.47 51 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.96 -1.31 49 0 11 0
29SEP26 32.00 C 0.63 0.63 0.55 0.50 -1.01 50 60 110 +20
29SEP26 33.00 C 0.46 0.46 0.21 0.23 -0.69 51 77 103 +64
29SEP26 34.00 C 0.23 0.23 0.10 0.09 -0.40 51 121 781 +120
29SEP26 35.00 C 0.07 0.07 0.06 0.04 -0.21 54 122 205 +73
29SEP26 36.00 C 0.00 0.00 0.00 0.01 -0.11 52 0 663 0
29SEP26 37.00 C 0.06 0.06 0.06 0.01 -0.04 61 15 1,180 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 -0.01 70 0 655 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 78 0 352 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,084 0
29SEP26 41.00 C 0.01 0.01 0.01 0.01 0.00 93 10 172 -10
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 101 0 410 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 108 0 235 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 114 0 553 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 121 0 382 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 128 0 99 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 134 0 339 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 140 0 478 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 146 0 334 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 152 0 757 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 165 0 572 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 178 0 1,606 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 191 0 1,699 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 202 0 1,697 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 213 0 972 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 224 0 668 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 234 0 1,630 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 244 0 438 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 253 0 142 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 262 0 1,435 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 270 0 734 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 278 0 958 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 286 0 45 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 294 0 230 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 301 0 94 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 309 0 231 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 316 0 490 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 322 0 318 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 329 0 1,278 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 335 0 2,060 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 341 0 27 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 347 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 353 0 473 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 359 0 117 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 364 0 416 0
29OCT26 24.00 C 0.00 0.00 0.00 7.74 -1.57 66 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.80 -1.59 62 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 5.97 -1.53 62 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.14 -1.50 61 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.34 -1.36 58 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 3.67 -1.27 59 0 165 0
29OCT26 30.00 C 0.00 0.00 0.00 3.06 -1.18 58 0 110 0
29OCT26 31.00 C 0.00 0.00 0.00 2.45 -1.15 56 0 45 0
29OCT26 32.00 C 2.12 2.12 1.98 2.03 -0.99 57 55 129 +50
29OCT26 33.00 C 0.00 0.00 0.00 1.62 -0.94 57 0 1,062 0
29OCT26 34.00 C 0.00 0.00 0.00 1.29 -0.78 57 0 83 0
29OCT26 35.00 C 1.08 1.14 1.08 1.09 -0.59 59 105 305 +33
29OCT26 36.00 C 0.76 0.77 0.76 0.80 -0.54 57 200 383 +200
29OCT26 37.00 C 0.59 0.59 0.59 0.63 -0.45 58 30 205 0
29OCT26 38.00 C 0.00 0.00 0.00 0.48 -0.38 58 0 193 0
29OCT26 39.00 C 0.00 0.00 0.00 0.37 -0.31 58 0 62 0
29OCT26 40.00 C 0.31 0.31 0.31 0.28 -0.26 58 48 459 -41
29OCT26 41.00 C 0.30 0.30 0.30 0.22 -0.20 59 15 700 +15
29OCT26 42.00 C 0.18 0.18 0.18 0.17 -0.16 59 36 123 0
29OCT26 43.00 C 0.15 0.15 0.15 0.13 -0.13 59 150 4,163 0
29OCT26 44.00 C 0.00 0.00 0.00 0.09 -0.11 58 0 997 0
29OCT26 45.00 C 0.10 0.11 0.10 0.07 -0.08 59 110 1,681 0
29OCT26 46.00 C 0.00 0.00 0.00 0.05 -0.07 59 0 520 0
29OCT26 47.00 C 0.09 0.09 0.09 0.04 -0.05 60 100 246 0
29OCT26 48.00 C 0.08 0.08 0.08 0.03 -0.04 60 20 109 0
29OCT26 49.00 C 0.00 0.00 0.00 0.02 -0.03 59 0 183 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 -0.03 57 0 254 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 -0.01 62 0 121 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 67 0 144 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 71 0 209 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 76 0 211 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 80 0 99 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 84 0 60 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 91 0 711 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 95 0 444 0
27NOV26 24.00 C 0.00 0.00 0.00 8.18 -1.44 65 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.38 -1.39 65 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.59 -1.24 63 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.91 -1.14 64 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.07 -1.18 59 0 1 0
27NOV26 29.00 C 0.00 0.00 0.00 4.33 -1.30 57 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 3.80 -1.20 57 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 3.30 -1.18 57 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 2.86 -1.07 58 0 77 0
27NOV26 33.00 C 2.54 2.54 2.44 2.47 -0.92 58 102 194 +95
27NOV26 34.00 C 0.00 0.00 0.00 2.12 -0.85 58 0 30 0
27NOV26 35.00 C 2.16 2.16 2.16 1.82 -0.74 58 5 135 +5
27NOV26 36.00 C 0.00 0.00 0.00 1.55 -0.68 58 0 115 0
27NOV26 37.00 C 1.37 1.37 1.33 1.32 -0.58 58 17 210 +3
27NOV26 38.00 C 0.00 0.00 0.00 1.12 -0.53 59 0 30 0
27NOV26 39.00 C 0.96 0.96 0.96 0.97 -0.44 59 100 251 -100
27NOV26 40.00 C 0.00 0.00 0.00 0.84 -0.38 60 0 212 0
27NOV26 41.00 C 0.00 0.00 0.00 0.67 -0.37 59 0 189 0
27NOV26 42.00 C 0.57 0.57 0.57 0.56 -0.32 59 40 280 0
27NOV26 43.00 C 0.48 0.48 0.48 0.49 -0.24 60 50 93 0
27NOV26 44.00 C 0.00 0.00 0.00 0.40 -0.24 59 0 490 0
27NOV26 45.00 C 0.32 0.32 0.32 0.34 -0.20 60 5 275 +5
27NOV26 46.00 C 0.00 0.00 0.00 0.28 -0.16 59 0 182 0
27NOV26 47.00 C 0.00 0.00 0.00 0.24 -0.14 60 0 105 0
27NOV26 48.00 C 0.00 0.00 0.00 0.20 -0.12 60 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.16 -0.11 60 0 62 0
27NOV26 50.00 C 0.00 0.00 0.00 0.13 -0.09 59 0 133 0
27NOV26 52.50 C 0.00 0.00 0.00 0.08 -0.06 59 0 73 0
27NOV26 55.00 C 0.00 0.00 0.00 0.05 -0.04 60 0 135 0
30DEC26 24.00 C 0.00 0.00 0.00 8.62 -1.25 64 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.81 -1.26 62 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.17 -1.14 63 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.35 -1.22 59 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.70 -1.12 59 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.11 -1.06 58 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 4.46 -1.11 56 0 432 0
30DEC26 31.00 C 4.32 4.34 3.93 3.97 -1.23 56 262 302 +260
30DEC26 32.00 C 3.95 3.96 3.49 3.55 -1.06 57 420 456 +320
30DEC26 33.00 C 3.55 3.63 3.23 3.15 -1.01 57 300 416 +260
30DEC26 34.00 C 0.00 0.00 0.00 2.80 -0.93 57 0 165 0
30DEC26 35.00 C 2.59 2.59 2.59 2.48 -0.85 57 5 66 +5
30DEC26 36.00 C 0.00 0.00 0.00 2.19 -0.77 57 0 96 0
30DEC26 37.00 C 0.00 0.00 0.00 1.93 -0.71 57 0 77 0
30DEC26 38.00 C 0.00 0.00 0.00 1.70 -0.65 58 0 37 0
30DEC26 39.00 C 0.00 0.00 0.00 1.50 -0.58 58 0 83 0
30DEC26 40.00 C 1.44 1.52 1.29 1.35 -0.50 58 210 419 +210
30DEC26 41.00 C 0.00 0.00 0.00 1.22 -0.46 59 0 257 0
30DEC26 42.00 C 0.00 0.00 0.00 1.07 -0.37 59 0 252 0
30DEC26 43.00 C 0.00 0.00 0.00 0.94 -0.33 59 0 80 0
30DEC26 44.00 C 0.00 0.00 0.00 0.82 -0.30 59 0 1,074 0
30DEC26 45.00 C 0.00 0.00 0.00 0.71 -0.28 59 0 1,017 0
30DEC26 46.00 C 0.00 0.00 0.00 0.62 -0.25 59 0 176 0
30DEC26 47.00 C 0.00 0.00 0.00 0.54 -0.23 59 0 1,597 0
30DEC26 48.00 C 0.00 0.00 0.00 0.47 -0.22 59 0 111 0
30DEC26 49.00 C 0.00 0.00 0.00 0.41 -0.20 59 0 195 0
30DEC26 50.00 C 0.00 0.00 0.00 0.36 -0.17 59 0 453 0
30DEC26 52.50 C 0.00 0.00 0.00 0.25 -0.13 59 0 294 0
30DEC26 55.00 C 0.00 0.00 0.00 0.18 -0.09 59 0 1,657 0
30DEC26 57.50 C 0.00 0.00 0.00 0.12 -0.08 58 0 2,575 0
30DEC26 60.00 C 0.00 0.00 0.00 0.09 -0.05 59 0 2,193 0
30DEC26 62.50 C 0.00 0.00 0.00 0.06 -0.04 59 0 1,012 0
30DEC26 65.00 C 0.00 0.00 0.00 0.05 -0.02 60 0 606 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 -0.02 59 0 485 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 -0.02 58 0 657 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 -0.02 57 0 364 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 61 0 240 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 62 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 64 0 150 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 66 0 131 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 68 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 69 0 533 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 72 0 70 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 75 0 69 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 77 0 105 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 78 0 245 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 79 0 101 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 81 0 332 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 82 0 416 0
30MAR27 24.00 C 0.00 0.00 0.00 9.45 -1.25 58 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.84 -1.14 59 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.27 -1.07 59 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.60 -1.12 58 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.02 -1.08 58 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.36 -1.17 56 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.95 -1.05 57 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.49 -1.14 57 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.08 -1.08 57 0 30 0
30MAR27 33.00 C 0.00 0.00 0.00 4.70 -1.07 57 0 2 0
30MAR27 34.00 C 0.00 0.00 0.00 4.33 -1.04 57 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 4.00 -0.99 57 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 3.69 -0.94 57 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 3.40 -0.90 57 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 3.14 -0.85 57 0 14 0
30MAR27 39.00 C 0.00 0.00 0.00 2.96 -0.74 58 0 175 0
30MAR27 40.00 C 2.78 2.78 2.78 2.72 -0.72 58 20 258 0
30MAR27 41.00 C 0.00 0.00 0.00 2.50 -0.69 58 0 160 0
30MAR27 42.00 C 2.38 2.38 2.38 2.30 -0.65 58 63 123 -15
30MAR27 43.00 C 0.00 0.00 0.00 2.11 -0.62 58 0 201 0
30MAR27 44.00 C 0.00 0.00 0.00 1.94 -0.58 58 0 78 0
30MAR27 45.00 C 0.00 0.00 0.00 1.78 -0.55 58 0 63 0
30MAR27 46.00 C 0.00 0.00 0.00 1.63 -0.52 58 0 36 0
30MAR27 47.00 C 0.00 0.00 0.00 1.50 -0.49 58 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 1.38 -0.46 58 0 29 0
30MAR27 49.00 C 0.00 0.00 0.00 1.27 -0.43 58 0 45 0
30MAR27 50.00 C 0.00 0.00 0.00 1.16 -0.41 58 0 165 0
30MAR27 52.50 C 0.00 0.00 0.00 0.94 -0.35 58 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 0.76 -0.29 58 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 0.61 -0.25 58 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 0.50 -0.21 58 0 193 0
30MAR27 62.50 C 0.00 0.00 0.00 0.40 -0.18 58 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 0.33 -0.15 58 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 0.26 -0.13 57 0 18 0
30MAR27 70.00 C 0.00 0.00 0.00 0.21 -0.11 57 0 270 0
30MAR27 72.50 C 0.00 0.00 0.00 0.17 -0.10 57 0 808 0
30MAR27 75.00 C 0.00 0.00 0.00 0.14 -0.08 57 0 588 0
30MAR27 77.50 C 0.00 0.00 0.00 0.12 -0.06 58 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.10 -0.05 58 0 53 0
30MAR27 82.50 C 0.00 0.00 0.00 0.08 -0.05 58 0 50 0
30MAR27 85.00 C 0.00 0.00 0.00 0.07 -0.04 58 0 17 0
30MAR27 87.50 C 0.00 0.00 0.00 0.06 -0.03 58 0 30 0
30MAR27 90.00 C 0.00 0.00 0.00 0.05 -0.02 58 0 30 0
30MAR27 92.50 C 0.00 0.00 0.00 0.04 -0.02 58 0 53 0
30MAR27 95.00 C 0.00 0.00 0.00 0.03 -0.02 58 0 34 0
30MAR27 97.50 C 0.00 0.00 0.00 0.02 -0.02 56 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 56 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 0.00 56 0 90 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 57 0 32 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 58 0 75 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 59 0 242 0
29JUN27 24.00 C 0.00 0.00 0.00 10.32 -1.33 59 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.78 -1.25 59 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.21 -1.14 59 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 8.65 -1.13 59 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 8.07 -1.17 58 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.66 -1.05 59 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 7.20 -1.02 59 0 15 0
29JUN27 31.00 C 0.00 0.00 0.00 6.78 -0.98 59 0 32 0
29JUN27 32.00 C 0.00 0.00 0.00 6.38 -0.95 59 0 17 0
29JUN27 33.00 C 0.00 0.00 0.00 5.96 -0.96 58 0 41 0
29JUN27 34.00 C 0.00 0.00 0.00 5.67 -0.85 59 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 5.29 -0.88 59 0 33 0
29JUN27 36.00 C 0.00 0.00 0.00 4.92 -0.91 58 0 91 0
29JUN27 37.00 C 0.00 0.00 0.00 4.64 -0.88 58 0 300 0
29JUN27 38.00 C 0.00 0.00 0.00 4.41 -0.82 59 0 570 0
29JUN27 39.00 C 0.00 0.00 0.00 4.13 -0.83 59 0 633 0
29JUN27 40.00 C 0.00 0.00 0.00 3.99 -0.66 59 0 215 0
29JUN27 41.00 C 0.00 0.00 0.00 3.75 -0.64 59 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 3.51 -0.64 59 0 205 0
29JUN27 43.00 C 0.00 0.00 0.00 3.29 -0.62 59 0 215 0
29JUN27 44.00 C 0.00 0.00 0.00 3.11 -0.56 59 0 110 0
29JUN27 45.00 C 3.04 3.04 3.04 2.93 -0.52 59 8 70 0
29JUN27 46.00 C 0.00 0.00 0.00 2.75 -0.52 59 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 2.57 -0.51 59 0 206 0
29JUN27 48.00 C 0.00 0.00 0.00 2.43 -0.47 59 0 200 0
29JUN27 49.00 C 0.00 0.00 0.00 2.29 -0.43 59 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 2.16 -0.40 59 0 199 0
29JUN27 52.50 C 0.00 0.00 0.00 1.83 -0.40 59 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 1.60 -0.30 59 0 78 0
29JUN27 57.50 C 0.00 0.00 0.00 1.36 -0.30 59 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.18 -0.24 59 0 470 0
29JUN27 62.50 C 0.00 0.00 0.00 1.02 -0.22 59 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.87 -0.21 59 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.76 -0.16 59 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 0.65 -0.16 59 0 107 0
29JUN27 72.50 C 0.00 0.00 0.00 0.57 -0.13 59 0 63 0
29JUN27 75.00 C 0.00 0.00 0.00 0.50 -0.11 59 0 211 0
29JUN27 77.50 C 0.00 0.00 0.00 0.43 -0.11 59 0 64 0
29JUN27 80.00 C 0.00 0.00 0.00 0.37 -0.10 59 0 302 0
29JUN27 82.50 C 0.00 0.00 0.00 0.33 -0.07 59 0 67 0
29JUN27 85.00 C 0.00 0.00 0.00 0.29 -0.07 59 0 105 0
29JUN27 87.50 C 0.00 0.00 0.00 0.24 -0.07 58 0 286 0
29SEP27 24.00 C 0.00 0.00 0.00 11.07 -1.22 58 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 10.50 -1.21 58 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 10.04 -1.11 58 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 9.55 -1.10 59 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 9.01 -1.14 58 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 8.62 -1.05 58 0 15 0
29SEP27 30.00 C 0.00 0.00 0.00 8.07 -1.15 57 0 30 0
29SEP27 31.00 C 0.00 0.00 0.00 7.66 -1.14 58 0 30 0
29SEP27 32.00 C 0.00 0.00 0.00 7.37 -1.18 58 0 15 0
29SEP27 33.00 C 0.00 0.00 0.00 6.96 -1.18 58 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 6.72 -1.10 59 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 6.42 -1.07 59 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 6.13 -1.04 59 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 5.86 -0.98 59 0 3 0
29SEP27 38.00 C 0.00 0.00 0.00 5.58 -0.92 59 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 5.31 -0.96 59 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 5.04 -0.93 59 0 14 0
29SEP27 41.00 C 0.00 0.00 0.00 4.75 -0.98 59 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.57 -0.88 59 0 15 0
29SEP27 43.00 C 0.00 0.00 0.00 4.36 -0.86 59 0 15 0
29SEP27 44.00 C 0.00 0.00 0.00 4.13 -0.86 59 0 15 0
29SEP27 45.00 C 0.00 0.00 0.00 3.93 -0.84 59 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 3.75 -0.79 59 0 15 0
29SEP27 47.00 C 0.00 0.00 0.00 3.58 -0.74 59 0 15 0
29SEP27 48.00 C 0.00 0.00 0.00 3.41 -0.72 59 0 12 0
29SEP27 49.00 C 0.00 0.00 0.00 3.24 -0.72 59 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 3.07 -0.72 59 0 11 0
TOTAL CALL 2,881 77,104 +1,572
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 141 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 127 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 112 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 98 0 157 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 85 0 262 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 80 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 369 0
29SEP26 28.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 277 0
29SEP26 29.00 P 0.00 0.00 0.00 0.08 +0.06 52 0 418 0
29SEP26 30.00 P 0.30 0.33 0.30 0.24 +0.17 52 38 1,118 +33
29SEP26 31.00 P 0.46 0.66 0.46 0.57 +0.37 52 433 1,380 +3
29SEP26 32.00 P 0.69 1.01 0.69 1.08 +0.63 51 100 1,317 -1
29SEP26 33.00 P 0.93 1.85 0.93 1.80 +0.94 51 102 475 -92
29SEP26 34.00 P 0.00 0.00 0.00 2.66 +1.23 51 0 117 0
29SEP26 35.00 P 3.60 3.60 3.60 3.71 +1.53 72 10 292 0
29SEP26 36.00 P 3.90 3.90 3.90 4.58 +1.54 0 10 3,502 0
29SEP26 37.00 P 6.00 6.00 6.00 5.64 +1.55 84 10 341 0
29SEP26 38.00 P 6.45 6.45 6.45 6.58 +1.48 0 5 310 -5
29SEP26 39.00 P 0.00 0.00 0.00 7.58 +1.64 0 0 354 -68
29SEP26 40.00 P 7.88 7.88 7.88 8.70 +1.58 130 30 240 -30
29SEP26 41.00 P 0.00 0.00 0.00 9.73 +1.72 146 0 173 0
29SEP26 42.00 P 0.00 0.00 0.00 10.58 +1.45 0 0 144 -120
29SEP26 43.00 P 0.00 0.00 0.00 11.58 +1.51 0 0 54 0
29SEP26 44.00 P 0.00 0.00 0.00 12.71 +1.69 171 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 13.71 +1.69 179 0 51 0
29SEP26 46.00 P 0.00 0.00 0.00 14.59 +1.57 137 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 15.58 +1.45 0 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 16.58 +1.45 0 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 17.73 +1.65 217 0 40 0
29SEP26 50.00 P 0.00 0.00 0.00 18.58 +1.61 0 0 30 0
29SEP26 52.50 P 0.00 0.00 0.00 21.08 +1.59 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 23.58 +1.45 0 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 26.08 +1.45 0 0 135 0
29SEP26 60.00 P 0.00 0.00 0.00 28.58 +1.56 0 0 180 0
29SEP26 62.50 P 0.00 0.00 0.00 31.24 +1.70 309 0 25 0
29SEP26 65.00 P 0.00 0.00 0.00 33.58 +1.55 0 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 36.08 +1.55 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 38.58 +1.61 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 41.23 +1.79 358 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 43.73 +1.74 370 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 46.09 +1.56 292 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 48.73 +1.73 391 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 51.23 +1.77 401 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 53.70 +1.74 398 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 56.08 +1.47 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 58.58 +1.61 0 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 61.08 +1.58 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 63.58 +1.62 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 66.08 +1.46 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 68.58 +1.64 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 71.08 +1.64 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 73.58 +1.64 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 76.08 +1.62 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 78.66 +1.70 459 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 81.15 +1.69 460 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.15 +0.06 58 0 465 0
29OCT26 25.00 P 0.33 0.33 0.33 0.26 +0.10 59 43 365 +5
29OCT26 26.00 P 0.00 0.00 0.00 0.40 +0.15 59 0 476 0
29OCT26 27.00 P 0.60 0.63 0.60 0.60 +0.21 59 26 342 +26
29OCT26 28.00 P 0.85 0.85 0.85 0.87 +0.29 59 2 221 0
29OCT26 29.00 P 1.18 1.18 1.18 1.20 +0.38 59 1 169 +1
29OCT26 30.00 P 1.50 1.63 1.50 1.61 +0.49 60 38 289 +10
29OCT26 31.00 P 1.88 2.10 1.88 2.09 +0.62 60 40 630 +40
29OCT26 32.00 P 2.35 2.52 2.35 2.60 +0.73 59 7 393 -2
29OCT26 33.00 P 3.15 3.15 3.15 3.26 +0.91 61 1 440 +1
29OCT26 34.00 P 0.00 0.00 0.00 3.83 +0.95 58 0 3,200 0
29OCT26 35.00 P 0.00 0.00 0.00 4.55 +1.06 58 0 153 0
29OCT26 36.00 P 0.00 0.00 0.00 5.26 +1.02 56 0 677 0
29OCT26 37.00 P 0.00 0.00 0.00 6.10 +1.14 57 0 141 0
29OCT26 38.00 P 6.80 6.80 6.80 6.90 +1.16 54 5 345 +5
29OCT26 39.00 P 0.00 0.00 0.00 7.92 +1.41 60 0 118 0
29OCT26 40.00 P 0.00 0.00 0.00 8.80 +1.45 59 0 317 0
29OCT26 41.00 P 0.00 0.00 0.00 9.73 +1.49 59 0 446 0
29OCT26 42.00 P 0.00 0.00 0.00 10.69 +1.53 60 0 92 0
29OCT26 43.00 P 0.00 0.00 0.00 11.71 +1.62 65 0 22 0
29OCT26 44.00 P 0.00 0.00 0.00 12.71 +1.67 69 0 45 0
29OCT26 45.00 P 0.00 0.00 0.00 13.71 +1.69 72 0 400 0
29OCT26 46.00 P 0.00 0.00 0.00 14.67 +1.65 72 0 57 0
29OCT26 47.00 P 0.00 0.00 0.00 15.58 +1.45 0 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 16.58 +1.45 0 0 32 -23
29OCT26 49.00 P 0.00 0.00 0.00 17.73 +1.65 87 0 15 -15
29OCT26 50.00 P 0.00 0.00 0.00 18.58 +1.61 0 0 30 0
29OCT26 52.50 P 0.00 0.00 0.00 21.08 +1.59 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 23.65 +1.52 95 0 15 0
29OCT26 57.50 P 0.00 0.00 0.00 26.10 +1.47 92 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 28.61 +1.59 100 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 31.24 +1.70 124 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 33.58 +1.55 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 36.09 +1.56 110 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 38.59 +1.62 114 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 41.23 +1.79 144 0 0 0
27NOV26 24.00 P 0.55 0.55 0.55 0.49 +0.16 60 10 10 +10
27NOV26 25.00 P 0.00 0.00 0.00 0.68 +0.21 60 0 0 0
27NOV26 26.00 P 0.94 0.94 0.94 0.92 +0.27 60 100 100 +100
27NOV26 27.00 P 0.00 0.00 0.00 1.20 +0.33 60 0 71 0
27NOV26 28.00 P 1.50 1.50 1.46 1.56 +0.42 60 12 85 +12
27NOV26 29.00 P 0.00 0.00 0.00 1.95 +0.48 60 0 5 0
27NOV26 30.00 P 2.03 2.38 2.03 2.35 +0.53 60 310 563 +210
27NOV26 31.00 P 0.00 0.00 0.00 2.86 +0.66 60 0 401 0
27NOV26 32.00 P 0.00 0.00 0.00 3.40 +0.73 60 0 37 0
27NOV26 33.00 P 0.00 0.00 0.00 3.99 +0.82 60 0 386 0
27NOV26 34.00 P 0.00 0.00 0.00 4.57 +0.85 58 0 246 0
27NOV26 35.00 P 0.00 0.00 0.00 5.20 +0.93 57 0 369 0
27NOV26 36.00 P 0.00 0.00 0.00 5.91 +0.87 57 0 104 0
27NOV26 37.00 P 0.00 0.00 0.00 6.75 +1.01 59 0 80 0
27NOV26 38.00 P 7.60 7.64 7.60 7.37 +0.90 55 100 305 0
27NOV26 39.00 P 0.00 0.00 0.00 8.34 +1.10 58 0 372 0
27NOV26 40.00 P 0.00 0.00 0.00 9.21 +1.15 59 0 474 0
27NOV26 41.00 P 0.00 0.00 0.00 10.21 +1.32 62 0 541 0
27NOV26 42.00 P 0.00 0.00 0.00 11.11 +1.34 63 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 12.02 +1.37 63 0 40 0
27NOV26 44.00 P 0.00 0.00 0.00 12.78 +1.24 57 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 13.71 +1.37 56 0 30 0
27NOV26 46.00 P 0.00 0.00 0.00 14.67 +1.40 56 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 15.58 +1.38 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 16.65 +1.50 59 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 17.73 +1.64 67 0 29 0
27NOV26 50.00 P 0.00 0.00 0.00 18.71 +1.65 69 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 21.08 +1.56 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 23.65 +1.52 75 0 0 0
30DEC26 24.00 P 0.85 0.87 0.85 0.84 +0.21 59 3 13 +3
30DEC26 25.00 P 1.10 1.10 1.10 1.09 +0.26 59 5 5 +5
30DEC26 26.00 P 0.00 0.00 0.00 1.37 +0.31 59 0 60 0
30DEC26 27.00 P 0.00 0.00 0.00 1.70 +0.35 59 0 410 0
30DEC26 28.00 P 2.06 2.06 2.06 2.07 +0.44 59 103 276 +103
30DEC26 29.00 P 2.37 2.37 2.37 2.48 +0.51 59 2 315 +2
30DEC26 30.00 P 2.60 2.95 2.60 2.94 +0.58 58 103 593 +102
30DEC26 31.00 P 3.11 3.45 3.09 3.46 +0.64 59 49 118 +29
30DEC26 32.00 P 3.88 4.01 3.88 4.01 +0.73 59 180 220 +160
30DEC26 33.00 P 4.19 4.57 4.16 4.59 +0.78 58 320 362 +200
30DEC26 34.00 P 0.00 0.00 0.00 5.12 +0.76 57 0 812 0
30DEC26 35.00 P 0.00 0.00 0.00 5.79 +0.83 57 0 115 0
30DEC26 36.00 P 0.00 0.00 0.00 6.51 +0.90 57 0 145 0
30DEC26 37.00 P 0.00 0.00 0.00 7.23 +0.86 57 0 124 0
30DEC26 38.00 P 0.00 0.00 0.00 8.00 +0.92 57 0 356 0
30DEC26 39.00 P 0.00 0.00 0.00 8.87 +1.04 58 0 489 0
30DEC26 40.00 P 0.00 0.00 0.00 9.69 +1.09 59 0 481 0
30DEC26 41.00 P 0.00 0.00 0.00 10.53 +1.13 59 0 796 0
30DEC26 42.00 P 0.00 0.00 0.00 11.39 +1.08 59 0 81 0
30DEC26 43.00 P 0.00 0.00 0.00 12.27 +1.19 59 0 36 0
30DEC26 44.00 P 0.00 0.00 0.00 13.15 +1.21 59 0 33 0
30DEC26 45.00 P 0.00 0.00 0.00 14.06 +1.24 59 0 132 0
30DEC26 46.00 P 0.00 0.00 0.00 14.98 +1.27 59 0 55 0
30DEC26 47.00 P 0.00 0.00 0.00 15.91 +1.29 59 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 16.83 +1.30 59 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 17.77 +1.31 59 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 18.73 +1.34 59 0 311 0
30DEC26 52.50 P 0.00 0.00 0.00 21.11 +1.36 56 0 37 0
30DEC26 55.00 P 0.00 0.00 0.00 23.65 +1.49 63 0 1,534 0
30DEC26 57.50 P 0.00 0.00 0.00 26.10 +1.47 63 0 2,475 0
30DEC26 60.00 P 0.00 0.00 0.00 28.61 +1.52 68 0 1,805 -72
30DEC26 62.50 P 0.00 0.00 0.00 31.24 +1.66 81 0 812 0
30DEC26 65.00 P 0.00 0.00 0.00 33.65 +1.56 79 0 83 0
30DEC26 67.50 P 0.00 0.00 0.00 36.10 +1.51 76 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 38.59 +1.50 78 0 15 0
30DEC26 72.50 P 0.00 0.00 0.00 41.23 +1.64 94 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 43.73 +1.64 97 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 46.17 +1.58 96 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 48.73 +1.64 103 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 51.23 +1.65 105 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 53.70 +1.61 106 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 56.08 +1.47 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 58.58 +1.49 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 61.14 +1.55 108 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 63.67 +1.58 113 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 66.15 +1.53 114 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 68.59 +1.50 108 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 71.16 +1.57 119 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 73.59 +1.50 112 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 76.17 +1.58 124 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 78.66 +1.57 125 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 81.15 +1.56 126 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.62 +0.20 57 0 102 0
30MAR27 25.00 P 0.00 0.00 0.00 1.99 +0.27 58 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.35 +0.34 57 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 2.75 +0.41 58 0 36 0
30MAR27 28.00 P 0.00 0.00 0.00 3.18 +0.46 57 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 3.65 +0.51 58 0 119 0
30MAR27 30.00 P 4.00 4.00 4.00 4.15 +0.56 57 5 343 0
30MAR27 31.00 P 0.00 0.00 0.00 4.70 +0.63 58 0 252 0
30MAR27 32.00 P 0.00 0.00 0.00 5.27 +0.68 57 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 5.85 +0.71 57 0 78 0
30MAR27 34.00 P 0.00 0.00 0.00 6.50 +0.77 58 0 15 0
30MAR27 35.00 P 7.00 7.00 7.00 7.24 +0.96 59 10 111 0
30MAR27 36.00 P 0.00 0.00 0.00 7.87 +0.96 58 0 77 0
30MAR27 37.00 P 8.40 8.40 8.40 8.59 +0.91 58 10 88 0
30MAR27 38.00 P 0.00 0.00 0.00 9.23 +0.85 57 0 51 0
30MAR27 39.00 P 0.00 0.00 0.00 9.93 +0.83 57 0 31 0
30MAR27 40.00 P 0.00 0.00 0.00 10.77 +0.87 58 0 24 0
30MAR27 41.00 P 0.00 0.00 0.00 11.57 +0.96 58 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 12.38 +1.00 58 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 13.14 +0.95 57 0 128 0
30MAR27 44.00 P 0.00 0.00 0.00 13.98 +0.98 58 0 20 0
30MAR27 45.00 P 0.00 0.00 0.00 14.92 +1.10 59 0 38 0
30MAR27 46.00 P 0.00 0.00 0.00 15.78 +1.12 59 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 16.66 +1.15 59 0 76 0
30MAR27 48.00 P 0.00 0.00 0.00 17.55 +1.17 59 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 18.44 +1.18 59 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 19.35 +1.22 59 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 21.64 +1.25 60 0 60 0
30MAR27 55.00 P 0.00 0.00 0.00 23.97 +1.24 60 0 20 0
30MAR27 57.50 P 0.00 0.00 0.00 26.35 +1.37 60 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 28.74 +1.30 60 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 31.24 +1.42 63 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 33.65 +1.41 62 0 423 0
30MAR27 67.50 P 0.00 0.00 0.00 36.10 +1.42 61 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 38.59 +1.50 62 0 261 -8
30MAR27 72.50 P 0.00 0.00 0.00 41.23 +1.64 73 0 800 -1
30MAR27 75.00 P 0.00 0.00 0.00 43.73 +1.64 75 0 582 0
30MAR27 77.50 P 0.00 0.00 0.00 46.17 +1.58 75 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 48.73 +1.64 80 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 51.23 +1.65 82 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 53.70 +1.61 83 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 56.08 +1.47 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 58.58 +1.49 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 61.14 +1.55 85 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 63.67 +1.58 89 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 66.15 +1.53 89 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 68.59 +1.50 86 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 71.16 +1.57 93 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 73.59 +1.50 89 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 76.17 +1.58 97 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 78.66 +1.57 98 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 81.15 +1.56 99 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.44 +0.27 58 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.81 +0.28 58 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.22 +0.37 58 0 15 0
29JUN27 27.00 P 3.55 3.55 3.55 3.64 +0.39 57 3 67 +3
29JUN27 28.00 P 0.00 0.00 0.00 4.13 +0.46 57 0 6 0
29JUN27 29.00 P 0.00 0.00 0.00 4.67 +0.54 58 0 38 0
29JUN27 30.00 P 0.00 0.00 0.00 5.20 +0.60 58 0 10 0
29JUN27 31.00 P 0.00 0.00 0.00 5.74 +0.62 58 0 54 0
29JUN27 32.00 P 0.00 0.00 0.00 6.37 +0.70 58 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 6.96 +0.71 58 0 130 0
29JUN27 34.00 P 0.00 0.00 0.00 7.66 +0.79 59 0 284 0
29JUN27 35.00 P 0.00 0.00 0.00 8.32 +0.70 59 0 420 0
29JUN27 36.00 P 0.00 0.00 0.00 9.03 +0.73 59 0 147 0
29JUN27 37.00 P 0.00 0.00 0.00 9.61 +0.64 58 0 31 0
29JUN27 38.00 P 0.00 0.00 0.00 10.28 +0.62 58 0 17 0
29JUN27 39.00 P 0.00 0.00 0.00 11.07 +0.79 58 0 3 0
29JUN27 40.00 P 0.00 0.00 0.00 11.83 +0.83 58 0 35 0
29JUN27 41.00 P 0.00 0.00 0.00 12.54 +0.80 58 0 125 0
29JUN27 42.00 P 0.00 0.00 0.00 13.33 +0.83 58 0 190 0
29JUN27 43.00 P 0.00 0.00 0.00 14.19 +0.91 59 0 211 0
29JUN27 44.00 P 0.00 0.00 0.00 14.99 +0.93 59 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.82 +0.97 59 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 16.61 +0.91 59 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 17.50 +0.98 60 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 18.36 +1.00 60 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 19.22 +1.03 60 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 20.01 +0.97 59 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 22.31 +1.11 60 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 24.55 +1.12 60 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 26.84 +1.16 60 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 29.17 +1.27 61 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 31.51 +1.29 61 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 33.89 +1.30 61 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 36.29 +1.34 61 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 38.69 +1.35 60 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 41.24 +1.48 64 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 43.73 +1.54 65 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 46.17 +1.54 65 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 48.73 +1.64 69 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 51.23 +1.65 71 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 53.70 +1.61 72 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 56.08 +1.47 0 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.09 +0.27 58 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.46 +0.26 57 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 3.91 +0.30 57 0 15 0
29SEP27 27.00 P 4.30 4.30 4.30 4.43 +0.38 58 1 2 +1
29SEP27 28.00 P 0.00 0.00 0.00 4.89 +0.40 57 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 5.39 +0.41 57 0 1 0
29SEP27 30.00 P 0.00 0.00 0.00 5.96 +0.45 57 0 4 0
29SEP27 31.00 P 0.00 0.00 0.00 6.53 +0.48 57 0 6 0
29SEP27 32.00 P 0.00 0.00 0.00 7.20 +0.56 58 0 145 0
29SEP27 33.00 P 0.00 0.00 0.00 7.83 +0.59 58 0 124 0
29SEP27 34.00 P 0.00 0.00 0.00 8.49 +0.62 58 0 44 0
29SEP27 35.00 P 0.00 0.00 0.00 9.16 +0.74 59 0 81 0
29SEP27 36.00 P 0.00 0.00 0.00 9.68 +0.60 57 0 21 0
29SEP27 37.00 P 0.00 0.00 0.00 10.38 +0.55 57 0 69 0
29SEP27 38.00 P 0.00 0.00 0.00 11.30 +0.93 59 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 11.95 +0.88 59 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 12.71 +0.69 59 0 14 0
29SEP27 41.00 P 0.00 0.00 0.00 13.46 +0.70 59 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 14.29 +0.78 59 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 15.07 +0.81 60 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 15.88 +0.84 60 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 16.69 +0.85 60 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 17.50 +0.86 60 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 18.33 +0.94 60 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 19.16 +0.89 60 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 20.01 +0.92 60 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 20.79 +0.86 60 0 0 0
TOTAL PUT 2,227 46,569 +627
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$ 32.020
29SEP26 18.50 C 0.00 0.00 0.00 13.53 -0.18 160 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.03 -0.18 152 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.53 -0.18 143 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.03 -0.18 135 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.03 -0.18 119 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.03 -0.18 103 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.03 -0.18 88 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.03 -0.18 67 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.03 -0.18 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.03 -0.18 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.03 -0.18 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.03 -0.18 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.03 -0.18 0 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.04 -0.18 27 0 1 0
29SEP26 31.00 C 0.91 0.95 0.91 1.06 -0.16 20 45 18 -9
29SEP26 32.00 C 0.30 0.33 0.30 0.38 -0.14 24 39 260 +38
29SEP26 33.00 C 0.06 0.06 0.06 0.07 -0.05 24 2 525 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 632 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2,888 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 46 0 945 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,722 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 63 0 682 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 72 0 481 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 80 0 303 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 87 0 761 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 95 0 649 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 102 0 329 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 109 0 66 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 115 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 122 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 128 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 134 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 140 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 146 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 160 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 173 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 185 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 208 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 13.57 -0.19 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 13.07 -0.19 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 12.58 -0.18 57 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 12.08 -0.18 52 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 11.08 -0.18 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.08 -0.13 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.09 -0.18 39 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.09 -0.13 29 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.03 -0.24 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.10 -0.13 27 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.12 -0.17 28 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.16 -0.16 27 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 3.25 -0.15 27 0 15 0
29OCT26 30.00 C 0.00 0.00 0.00 2.42 -0.12 27 0 54 0
29OCT26 31.00 C 1.55 1.61 1.55 1.66 -0.20 25 45 199 +45
29OCT26 32.00 C 1.12 1.12 1.12 1.12 -0.12 26 2 216 +2
29OCT26 33.00 C 0.58 0.67 0.58 0.69 -0.08 26 23 486 -15
29OCT26 34.00 C 0.35 0.35 0.35 0.41 -0.04 27 19 561 +19
29OCT26 35.00 C 0.19 0.19 0.19 0.22 -0.02 27 8 864 0
29OCT26 36.00 C 0.12 0.12 0.12 0.12 0.00 27 5 1,393 +5
29OCT26 37.00 C 0.06 0.06 0.06 0.06 0.00 27 11 374 0
29OCT26 38.00 C 0.00 0.00 0.00 0.03 0.00 28 0 202 0
29OCT26 39.00 C 0.00 0.00 0.00 0.02 0.00 29 0 392 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 29 0 138 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 32 0 170 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 35 0 904 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 38 0 113 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 40 0 99 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 43 0 68 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 12.13 -0.18 41 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 11.13 -0.18 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 10.14 -0.18 33 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 9.09 -0.18 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 8.09 -0.13 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.09 -0.20 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.13 -0.17 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.27 -0.09 28 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.38 -0.14 28 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 3.55 -0.12 28 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 2.80 -0.04 28 0 40 0
27NOV26 31.00 C 2.00 2.06 2.00 2.12 -0.18 27 30 96 0
27NOV26 32.00 C 1.44 1.54 1.43 1.57 -0.10 27 45 162 +15
27NOV26 33.00 C 1.09 1.09 1.06 1.13 -0.11 27 115 360 +63
27NOV26 34.00 C 0.00 0.00 0.00 0.80 -0.07 27 0 287 0
27NOV26 35.00 C 0.53 0.53 0.53 0.55 -0.04 28 15 336 -15
27NOV26 36.00 C 0.35 0.35 0.35 0.37 -0.02 28 1 995 0
27NOV26 37.00 C 0.00 0.00 0.00 0.25 0.00 28 0 136 0
27NOV26 38.00 C 0.00 0.00 0.00 0.16 0.00 28 0 54 0
27NOV26 39.00 C 0.00 0.00 0.00 0.10 0.00 28 0 79 0
27NOV26 40.00 C 0.09 0.09 0.09 0.06 0.00 28 16 67 0
27NOV26 41.00 C 0.00 0.00 0.00 0.04 0.00 29 0 152 0
27NOV26 42.00 C 0.00 0.00 0.00 0.02 0.00 28 0 353 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 30 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 35 0 22 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 13.67 -0.18 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 13.17 -0.18 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.68 -0.18 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.18 -0.18 25 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 11.19 -0.18 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.14 -0.18 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.14 -0.19 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.18 -0.19 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.23 -0.19 21 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.44 -0.06 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.45 -0.15 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.61 -0.17 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.83 -0.16 27 0 23 0
30DEC26 30.00 C 3.01 3.06 3.01 3.14 -0.17 28 30 54 +30
30DEC26 31.00 C 2.43 2.43 2.43 2.50 -0.17 27 15 187 +15
30DEC26 32.00 C 0.00 0.00 0.00 1.95 -0.19 27 0 334 0
30DEC26 33.00 C 0.00 0.00 0.00 1.50 -0.17 27 0 338 0
30DEC26 34.00 C 1.08 1.08 1.08 1.14 -0.07 27 30 294 -12
30DEC26 35.00 C 0.00 0.00 0.00 0.85 -0.11 27 0 626 0
30DEC26 36.00 C 0.61 0.61 0.60 0.64 -0.07 28 20 698 +14
30DEC26 37.00 C 0.00 0.00 0.00 0.47 -0.04 28 0 418 0
30DEC26 38.00 C 0.31 0.31 0.31 0.33 -0.04 28 28 374 +27
30DEC26 39.00 C 0.26 0.26 0.25 0.23 -0.03 28 3 245 -1
30DEC26 40.00 C 0.00 0.00 0.00 0.16 -0.02 28 0 125 0
30DEC26 41.00 C 0.00 0.00 0.00 0.11 -0.01 28 0 100 0
30DEC26 42.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 93 0
30DEC26 43.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 360 0
30DEC26 44.00 C 0.00 0.00 0.00 0.04 0.00 29 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 95 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 -0.01 27 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 30 0 77 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 31 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 44 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 49 0 32 0
30MAR27 18.50 C 0.00 0.00 0.00 13.81 -0.18 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 13.24 -0.30 0 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 12.74 -0.31 0 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 12.28 -0.30 0 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 11.31 -0.30 0 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.41 -0.21 28 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.47 -0.21 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.56 -0.21 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.67 -0.20 28 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.81 -0.20 28 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.01 -0.19 28 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 5.25 -0.16 28 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 4.55 -0.16 28 0 499 0
30MAR27 30.00 C 0.00 0.00 0.00 3.94 -0.24 28 0 360 0
30MAR27 31.00 C 0.00 0.00 0.00 3.33 -0.19 28 0 507 0
30MAR27 32.00 C 0.00 0.00 0.00 2.81 -0.16 28 0 393 0
30MAR27 33.00 C 0.00 0.00 0.00 2.35 -0.18 28 0 274 0
30MAR27 34.00 C 2.00 2.00 2.00 2.00 -0.10 28 1 98 +1
30MAR27 35.00 C 1.62 1.62 1.62 1.62 -0.15 28 1 159 0
30MAR27 36.00 C 0.00 0.00 0.00 1.33 -0.14 28 0 246 0
30MAR27 37.00 C 0.00 0.00 0.00 1.08 -0.12 28 0 81 0
30MAR27 38.00 C 0.00 0.00 0.00 0.89 -0.09 28 0 74 0
30MAR27 39.00 C 0.00 0.00 0.00 0.73 -0.06 28 0 34 0
30MAR27 40.00 C 0.00 0.00 0.00 0.58 -0.06 28 0 110 0
30MAR27 41.00 C 0.00 0.00 0.00 0.47 -0.04 28 0 128 0
30MAR27 42.00 C 0.00 0.00 0.00 0.37 -0.04 28 0 140 0
30MAR27 43.00 C 0.00 0.00 0.00 0.29 -0.03 28 0 97 0
30MAR27 44.00 C 0.00 0.00 0.00 0.23 -0.02 28 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.18 -0.02 28 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.14 -0.02 28 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 0.11 -0.01 28 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 35 0
30MAR27 50.00 C 0.14 0.14 0.14 0.05 -0.01 28 10 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 13.89 -0.19 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 13.40 -0.19 27 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 12.92 -0.19 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 12.44 -0.19 28 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 11.49 -0.19 28 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.56 -0.18 29 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.64 -0.19 28 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.76 -0.36 28 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.92 -0.35 29 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.21 -0.08 30 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.42 -0.26 29 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.63 -0.29 28 0 55 0
29JUN27 29.00 C 0.00 0.00 0.00 4.98 -0.17 28 0 19 0
29JUN27 30.00 C 0.00 0.00 0.00 4.37 -0.19 28 0 107 0
29JUN27 31.00 C 3.81 3.88 3.81 3.87 -0.23 29 30 220 +22
29JUN27 32.00 C 0.00 0.00 0.00 3.37 -0.21 29 0 169 0
29JUN27 33.00 C 0.00 0.00 0.00 2.96 -0.14 29 0 196 0
29JUN27 34.00 C 0.00 0.00 0.00 2.55 -0.14 29 0 240 0
29JUN27 35.00 C 0.00 0.00 0.00 2.14 -0.17 29 0 114 0
29JUN27 36.00 C 0.00 0.00 0.00 1.87 -0.12 29 0 351 0
29JUN27 37.00 C 0.00 0.00 0.00 1.60 -0.10 29 0 69 0
29JUN27 38.00 C 0.00 0.00 0.00 1.35 -0.10 29 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 1.15 -0.08 29 0 64 0
29JUN27 40.00 C 1.10 1.10 1.10 0.96 -0.09 29 6 91 -6
29JUN27 41.00 C 0.00 0.00 0.00 0.82 -0.06 29 0 42 0
29JUN27 42.00 C 0.00 0.00 0.00 0.68 -0.07 29 0 33 0
29JUN27 43.00 C 0.00 0.00 0.00 0.57 -0.05 29 0 55 0
29JUN27 44.00 C 0.00 0.00 0.00 0.48 -0.05 29 0 78 0
29JUN27 45.00 C 0.00 0.00 0.00 0.40 -0.04 29 0 173 0
29JUN27 46.00 C 0.00 0.00 0.00 0.33 -0.04 29 0 23 0
29JUN27 47.00 C 0.00 0.00 0.00 0.27 -0.03 29 0 12 0
29JUN27 48.00 C 0.00 0.00 0.00 0.23 -0.03 29 0 30 0
29SEP27 20.00 C 0.00 0.00 0.00 12.49 -0.18 30 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 11.56 -0.19 30 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 10.66 -0.19 30 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 9.79 -0.18 30 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 8.96 -0.18 30 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.17 -0.18 30 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 7.41 -0.18 30 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 6.71 -0.18 30 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 6.06 -0.17 30 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 5.46 -0.24 30 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.89 -0.22 30 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 4.34 -0.17 29 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.85 -0.18 29 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 3.40 -0.18 29 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 3.02 -0.13 29 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 2.66 -0.15 29 0 60 0
29SEP27 36.00 C 0.00 0.00 0.00 2.37 -0.12 29 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 2.09 -0.12 29 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 1.86 -0.10 29 0 65 0
29SEP27 39.00 C 0.00 0.00 0.00 1.66 -0.07 30 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.45 -0.07 30 0 19 0
29SEP27 41.00 C 0.00 0.00 0.00 1.29 -0.07 30 0 24 0
29SEP27 42.00 C 0.00 0.00 0.00 1.13 -0.06 30 0 44 0
29SEP27 43.00 C 0.00 0.00 0.00 0.99 -0.07 30 0 19 0
29SEP27 44.00 C 0.00 0.00 0.00 0.87 -0.07 30 0 32 0
29SEP27 45.00 C 0.00 0.00 0.00 0.75 -0.07 30 0 5 0
29SEP27 46.00 C 0.00 0.00 0.00 0.67 -0.05 30 0 7 0
TOTAL CALL 595 31,604 +238
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 186 0 27 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 162 0 8 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 147 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 132 0 26 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 118 0 221 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 104 0 202 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 91 0 354 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 78 0 314 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 65 0 115 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 53 0 168 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 644 0
29SEP26 30.00 P 0.01 0.01 0.01 0.01 0.00 28 45 1,116 0
29SEP26 31.00 P 0.16 0.16 0.08 0.07 +0.02 26 59 1,112 +12
29SEP26 32.00 P 0.48 0.58 0.40 0.37 +0.09 25 94 2,659 -28
29SEP26 33.00 P 0.00 0.00 0.00 1.08 +0.18 28 0 2,482 0
29SEP26 34.00 P 2.35 2.35 2.35 1.98 +0.17 0 3 1,124 -3
29SEP26 35.00 P 0.00 0.00 0.00 2.98 +0.18 0 0 726 -482
29SEP26 36.00 P 0.00 0.00 0.00 3.98 +0.18 0 0 45 0
29SEP26 37.00 P 0.00 0.00 0.00 4.98 +0.18 0 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 5.98 +0.18 0 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 6.98 +0.18 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.98 +0.18 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.98 +0.18 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.98 +0.18 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.98 +0.18 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.98 +0.18 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.98 +0.18 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.98 +0.18 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.98 +0.18 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.17 +0.37 211 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.98 +0.18 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.98 +0.18 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 20.48 +0.18 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.98 +0.18 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 25.48 +0.18 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.98 +0.18 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 30.48 +0.18 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 32.98 +0.18 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 44 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 29 0 55 0
29OCT26 27.00 P 0.00 0.00 0.00 0.02 0.00 27 0 167 0
29OCT26 28.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 140 0
29OCT26 29.00 P 0.00 0.00 0.00 0.15 +0.03 27 0 538 0
29OCT26 30.00 P 0.41 0.41 0.33 0.33 +0.07 27 47 452 +46
29OCT26 31.00 P 0.74 0.74 0.67 0.62 +0.09 27 34 1,468 +34
29OCT26 32.00 P 1.18 1.18 1.03 1.03 +0.09 27 19 1,392 -4
29OCT26 33.00 P 1.85 1.85 1.62 1.60 +0.16 27 91 656 +75
29OCT26 34.00 P 0.00 0.00 0.00 2.32 +0.21 27 0 447 0
29OCT26 35.00 P 0.00 0.00 0.00 3.14 +0.18 27 0 322 0
29OCT26 36.00 P 0.00 0.00 0.00 4.04 +0.18 27 0 127 0
29OCT26 37.00 P 0.00 0.00 0.00 4.99 +0.18 27 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 5.98 +0.18 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 6.98 +0.02 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.98 +0.02 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.98 +0.02 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.98 +0.02 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 10.98 +0.02 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 11.98 +0.02 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 12.98 +0.02 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 13.98 +0.02 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 14.98 +0.02 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 16.17 +0.37 84 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 12 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 23 0
27NOV26 26.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 262 0
27NOV26 27.00 P 0.00 0.00 0.00 0.11 +0.02 28 0 101 0
27NOV26 28.00 P 0.28 0.28 0.28 0.22 +0.04 28 2 283 +2
27NOV26 29.00 P 0.00 0.00 0.00 0.39 +0.06 28 0 84 0
27NOV26 30.00 P 0.74 0.74 0.68 0.65 +0.09 28 158 632 +30
27NOV26 31.00 P 1.04 1.04 1.01 0.98 +0.08 28 18 168 +13
27NOV26 32.00 P 1.59 1.59 1.45 1.45 +0.10 28 110 345 -5
27NOV26 33.00 P 2.03 2.03 2.03 2.01 +0.17 28 15 473 +15
27NOV26 34.00 P 0.00 0.00 0.00 2.67 +0.19 28 0 495 0
27NOV26 35.00 P 0.00 0.00 0.00 3.40 +0.17 28 0 447 0
27NOV26 36.00 P 0.00 0.00 0.00 4.22 +0.18 28 0 109 0
27NOV26 37.00 P 0.00 0.00 0.00 5.10 +0.18 28 0 33 0
27NOV26 38.00 P 0.00 0.00 0.00 6.19 +0.23 35 0 5 0
27NOV26 39.00 P 0.00 0.00 0.00 7.14 +0.14 37 0 6 0
27NOV26 40.00 P 0.00 0.00 0.00 7.98 +0.02 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 8.98 +0.02 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.98 +0.02 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 10.98 +0.02 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 11.98 +0.02 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 12.98 +0.02 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 13.98 +0.02 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 14.98 +0.02 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 16.17 +0.37 65 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 11 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 45 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 0.00 29 0 298 0
30DEC26 24.00 P 0.00 0.00 0.00 0.03 0.00 28 0 4,488 0
30DEC26 25.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 193 0
30DEC26 26.00 P 0.00 0.00 0.00 0.13 +0.01 28 0 110 0
30DEC26 27.00 P 0.00 0.00 0.00 0.23 +0.02 28 0 228 0
30DEC26 28.00 P 0.00 0.00 0.00 0.38 +0.02 28 0 110 0
30DEC26 29.00 P 0.67 0.67 0.67 0.61 +0.03 28 45 251 +7
30DEC26 30.00 P 0.94 0.94 0.94 0.91 +0.07 28 5 353 0
30DEC26 31.00 P 1.33 1.33 1.33 1.28 +0.08 28 16 1,238 0
30DEC26 32.00 P 1.86 1.86 1.79 1.74 +0.14 28 67 254 +37
30DEC26 33.00 P 2.40 2.40 2.30 2.30 +0.10 28 45 291 +45
30DEC26 34.00 P 0.00 0.00 0.00 2.92 +0.17 28 0 224 0
30DEC26 35.00 P 0.00 0.00 0.00 3.62 +0.12 28 0 240 0
30DEC26 36.00 P 0.00 0.00 0.00 4.39 +0.12 27 0 127 0
30DEC26 37.00 P 0.00 0.00 0.00 5.23 +0.14 27 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 6.24 +0.18 31 0 63 0
30DEC26 39.00 P 0.00 0.00 0.00 7.17 +0.17 32 0 70 0
30DEC26 40.00 P 0.00 0.00 0.00 8.14 +0.18 34 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 8.98 +0.02 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.98 +0.02 0 0 16 0
30DEC26 43.00 P 0.00 0.00 0.00 10.98 +0.02 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.98 +0.02 0 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 12.98 +0.02 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.98 +0.02 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.98 +0.02 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.17 +0.37 55 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.98 +0.18 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 17.98 +0.18 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 20.48 +0.18 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 22.98 +0.18 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 25.48 +0.18 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.98 +0.18 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 30.48 +0.18 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 32.98 +0.18 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.03 0.00 28 0 42 0
30MAR27 22.00 P 0.00 0.00 0.00 0.06 0.00 28 0 108 0
30MAR27 23.00 P 0.00 0.00 0.00 0.10 0.00 28 0 165 0
30MAR27 24.00 P 0.00 0.00 0.00 0.17 +0.01 28 0 4,084 0
30MAR27 25.00 P 0.00 0.00 0.00 0.27 +0.01 28 0 45 0
30MAR27 26.00 P 0.00 0.00 0.00 0.40 0.00 28 0 39 0
30MAR27 27.00 P 0.00 0.00 0.00 0.59 +0.01 28 0 130 0
30MAR27 28.00 P 0.90 0.90 0.90 0.84 +0.02 28 1 121 0
30MAR27 29.00 P 0.00 0.00 0.00 1.14 +0.06 28 0 1,033 0
30MAR27 30.00 P 1.55 1.55 1.55 1.50 +0.11 28 20 210 0
30MAR27 31.00 P 1.88 1.88 1.88 1.88 +0.07 28 1 1,412 +1
30MAR27 32.00 P 2.37 2.37 2.37 2.37 +0.10 28 1 464 0
30MAR27 33.00 P 0.00 0.00 0.00 2.91 +0.12 28 0 2,185 0
30MAR27 34.00 P 0.00 0.00 0.00 3.50 +0.12 28 0 181 0
30MAR27 35.00 P 0.00 0.00 0.00 4.16 +0.21 28 0 138 0
30MAR27 36.00 P 0.00 0.00 0.00 4.87 +0.09 28 0 132 0
30MAR27 37.00 P 0.00 0.00 0.00 5.73 +0.12 29 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 6.55 +0.13 29 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 7.41 +0.15 30 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 8.29 +0.16 30 0 21 0
30MAR27 41.00 P 0.00 0.00 0.00 9.20 +0.18 30 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 10.15 +0.19 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.15 +0.19 33 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.98 +0.02 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.98 +0.02 0 0 35 0
30MAR27 46.00 P 0.00 0.00 0.00 13.98 +0.02 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.98 +0.02 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.17 +0.37 42 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.98 +0.18 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.98 +0.18 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.48 +0.18 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.98 +0.18 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 25.48 +0.18 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.98 +0.18 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.13 0.00 28 0 39 0
29JUN27 22.00 P 0.00 0.00 0.00 0.21 0.00 29 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.31 0.00 29 0 46 0
29JUN27 24.00 P 0.60 0.60 0.60 0.46 0.00 29 2 91 +2
29JUN27 25.00 P 0.00 0.00 0.00 0.64 0.00 29 0 206 0
29JUN27 26.00 P 0.00 0.00 0.00 0.87 +0.01 29 0 221 0
29JUN27 27.00 P 0.00 0.00 0.00 1.15 +0.02 29 0 5 0
29JUN27 28.00 P 0.00 0.00 0.00 1.47 +0.05 29 0 18 0
29JUN27 29.00 P 0.00 0.00 0.00 1.85 +0.08 29 0 36 0
29JUN27 30.00 P 0.00 0.00 0.00 2.24 +0.09 29 0 103 0
29JUN27 31.00 P 0.00 0.00 0.00 2.64 +0.06 28 0 204 0
29JUN27 32.00 P 0.00 0.00 0.00 3.13 +0.04 28 0 253 0
29JUN27 33.00 P 0.00 0.00 0.00 3.67 +0.04 27 0 160 0
29JUN27 34.00 P 0.00 0.00 0.00 4.37 +0.16 28 0 155 0
29JUN27 35.00 P 0.00 0.00 0.00 5.03 +0.18 28 0 181 0
29JUN27 36.00 P 0.00 0.00 0.00 5.79 +0.13 29 0 77 0
29JUN27 37.00 P 0.00 0.00 0.00 6.53 +0.14 29 0 30 0
29JUN27 38.00 P 0.00 0.00 0.00 7.31 +0.15 29 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 8.11 +0.15 29 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.98 +0.23 30 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 9.82 +0.24 30 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.58 +0.13 28 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.47 +0.13 29 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.43 +0.21 30 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.27 +0.16 28 0 8 0
29JUN27 46.00 P 0.00 0.00 0.00 14.19 +0.16 28 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 15.12 +0.16 28 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 16.17 +0.27 31 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.19 0.00 30 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.28 -0.01 30 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.40 0.00 30 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.55 0.00 30 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 0.77 0.00 30 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 1.00 0.00 30 0 2 0
29SEP27 26.00 P 0.00 0.00 0.00 1.27 +0.01 30 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 1.60 +0.01 30 0 3 0
29SEP27 28.00 P 0.00 0.00 0.00 1.96 +0.07 30 0 2 0
29SEP27 29.00 P 0.00 0.00 0.00 2.37 +0.02 30 0 18 0
29SEP27 30.00 P 0.00 0.00 0.00 2.84 +0.14 30 0 44 0
29SEP27 31.00 P 0.00 0.00 0.00 3.33 +0.07 31 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.87 +0.12 30 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.40 +0.03 30 0 20 0
29SEP27 34.00 P 0.00 0.00 0.00 5.06 +0.17 31 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.76 +0.12 31 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 6.47 +0.17 31 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.99 -0.06 30 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.73 +0.08 30 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.50 +0.09 30 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 9.28 +0.09 30 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 10.11 +0.11 30 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.93 +0.10 30 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.79 +0.12 30 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 12.66 +0.12 30 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 13.53 +0.12 30 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 14.43 +0.13 30 0 0 0
TOTAL PUT 898 42,123 -203
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$ 8.865
25SEP26 6.80 C 0.00 0.00 0.00 2.07 +0.08 229 0 0 0
25SEP26 6.90 C 0.00 0.00 0.00 1.97 +0.08 218 0 0 0
25SEP26 7.00 C 0.00 0.00 0.00 1.87 +0.11 207 0 0 0
25SEP26 7.10 C 0.00 0.00 0.00 1.77 +0.11 196 0 0 0
25SEP26 7.20 C 0.00 0.00 0.00 1.67 +0.11 185 0 0 0
25SEP26 7.30 C 0.00 0.00 0.00 1.57 +0.11 174 0 0 0
25SEP26 7.40 C 0.00 0.00 0.00 1.47 +0.11 163 0 0 0
25SEP26 7.50 C 0.00 0.00 0.00 1.37 +0.11 153 0 0 0
25SEP26 7.60 C 0.00 0.00 0.00 1.27 +0.11 142 0 0 0
25SEP26 7.70 C 0.00 0.00 0.00 1.17 +0.11 132 0 0 0
25SEP26 7.80 C 0.00 0.00 0.00 1.07 +0.11 121 0 0 0
25SEP26 7.90 C 0.00 0.00 0.00 0.97 +0.11 111 0 0 0
25SEP26 8.00 C 0.00 0.00 0.00 0.87 +0.11 100 0 0 0
25SEP26 8.10 C 0.00 0.00 0.00 0.77 +0.11 90 0 0 0
25SEP26 8.20 C 0.00 0.00 0.00 0.67 +0.11 79 0 0 0
25SEP26 8.30 C 0.00 0.00 0.00 0.57 +0.10 69 0 0 0
25SEP26 8.40 C 0.00 0.00 0.00 0.47 +0.09 58 0 15 0
25SEP26 8.50 C 0.00 0.00 0.00 0.37 +0.07 48 0 15 0
25SEP26 8.60 C 0.00 0.00 0.00 0.27 +0.05 37 0 60 0
25SEP26 8.70 C 0.00 0.00 0.00 0.19 +0.04 44 0 56 0
25SEP26 8.80 C 0.10 0.10 0.10 0.11 +0.01 39 1 31 0
25SEP26 8.90 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
25SEP26 9.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
25SEP26 9.10 C 0.00 0.00 0.00 0.01 -0.02 40 0 15 0
25SEP26 9.20 C 0.00 0.00 0.00 0.01 -0.01 52 0 15 0
25SEP26 9.30 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
25SEP26 9.40 C 0.00 0.00 0.00 0.01 0.00 73 0 12 0
25SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 9.60 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
25SEP26 9.70 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
25SEP26 9.80 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
25SEP26 9.90 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
25SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 130 0 7 0
25SEP26 10.25 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
25SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
25SEP26 10.75 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
25SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
25SEP26 11.25 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
25SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
25SEP26 11.75 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
25SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 277 0 0 0
25SEP26 12.25 C 0.00 0.00 0.00 0.01 0.00 292 0 0 0
25SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 307 0 0 0
25SEP26 12.75 C 0.00 0.00 0.00 0.01 0.00 322 0 0 0
25SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 336 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.37 +0.08 108 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.12 +0.08 96 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.87 +0.11 84 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.62 +0.11 72 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.37 +0.11 61 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.12 +0.10 50 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.87 +0.10 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.63 +0.08 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.41 +0.06 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.23 +0.03 39 0 105 0
29SEP26 9.00 C 0.00 0.00 0.00 0.11 0.00 40 0 203 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 -0.01 39 0 140 0
29SEP26 9.50 C 0.03 0.03 0.03 0.02 0.00 44 20 25 -20
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 58 0 180 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
02OCT26 6.80 C 0.00 0.00 0.00 2.07 - 63 0 0 -
02OCT26 6.90 C 0.00 0.00 0.00 1.97 +0.08 59 0 0 0
02OCT26 7.00 C 0.00 0.00 0.00 1.87 +0.09 55 0 0 0
02OCT26 7.10 C 0.00 0.00 0.00 1.77 +0.09 51 0 0 0
02OCT26 7.20 C 0.00 0.00 0.00 1.67 +0.09 47 0 0 0
02OCT26 7.30 C 0.00 0.00 0.00 1.57 +0.09 43 0 0 0
02OCT26 7.40 C 0.00 0.00 0.00 1.47 +0.09 38 0 0 0
02OCT26 7.50 C 0.00 0.00 0.00 1.37 +0.10 33 0 0 0
02OCT26 7.60 C 0.00 0.00 0.00 1.27 +0.10 0 0 0 0
02OCT26 7.70 C 0.00 0.00 0.00 1.17 +0.09 0 0 0 0
02OCT26 7.80 C 0.00 0.00 0.00 1.08 +0.10 49 0 0 0
02OCT26 7.90 C 0.00 0.00 0.00 0.98 +0.09 45 0 0 0
02OCT26 8.00 C 0.00 0.00 0.00 0.88 +0.08 41 0 0 0
02OCT26 8.10 C 0.00 0.00 0.00 0.79 +0.08 43 0 0 0
02OCT26 8.20 C 0.00 0.00 0.00 0.70 +0.07 43 0 0 0
02OCT26 8.30 C 0.00 0.00 0.00 0.62 +0.07 45 0 0 0
02OCT26 8.40 C 0.00 0.00 0.00 0.54 +0.06 45 0 0 0
02OCT26 8.50 C 0.00 0.00 0.00 0.45 +0.05 42 0 0 0
02OCT26 8.60 C 0.00 0.00 0.00 0.38 +0.04 42 0 45 0
02OCT26 8.70 C 0.00 0.00 0.00 0.32 +0.03 43 0 90 0
02OCT26 8.80 C 0.00 0.00 0.00 0.26 +0.02 42 0 45 0
02OCT26 8.90 C 0.00 0.00 0.00 0.21 +0.01 42 0 97 0
02OCT26 9.00 C 0.00 0.00 0.00 0.17 +0.01 43 0 87 0
02OCT26 9.10 C 0.00 0.00 0.00 0.13 0.00 42 0 0 0
02OCT26 9.20 C 0.00 0.00 0.00 0.10 -0.01 42 0 15 0
02OCT26 9.30 C 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
02OCT26 9.40 C 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
02OCT26 9.50 C 0.00 0.00 0.00 0.05 0.00 45 0 0 0
02OCT26 9.60 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
02OCT26 9.70 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
02OCT26 9.80 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
02OCT26 9.90 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
02OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
02OCT26 10.25 C 0.00 0.00 0.00 0.01 0.00 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 67 0 0 0
02OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02OCT26 11.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02OCT26 11.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
02OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
02OCT26 12.25 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
02OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.37 +0.05 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.14 +0.04 41 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.91 +0.03 47 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.67 +0.03 44 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.46 +0.04 47 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.28 +0.02 51 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.12 +0.06 54 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.92 +0.02 51 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.78 +0.02 52 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.65 +0.02 53 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.53 0.00 52 0 51 0
29OCT26 9.25 C 0.00 0.00 0.00 0.43 0.00 53 0 147 0
29OCT26 9.50 C 0.00 0.00 0.00 0.36 +0.01 54 0 12 0
29OCT26 9.75 C 0.00 0.00 0.00 0.29 +0.01 54 0 15 0
29OCT26 10.00 C 0.00 0.00 0.00 0.24 +0.01 55 0 150 0
29OCT26 10.50 C 0.00 0.00 0.00 0.15 +0.01 56 0 15 0
29OCT26 11.00 C 0.00 0.00 0.00 0.09 0.00 55 0 102 0
29OCT26 11.50 C 0.00 0.00 0.00 0.05 0.00 55 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.03 0.00 55 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 56 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 65 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.43 +0.03 45 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.22 +0.01 50 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.01 +0.01 51 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.82 +0.03 52 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.63 0.00 53 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.46 0.00 53 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.30 0.00 54 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.19 +0.06 57 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.02 +0.01 55 0 0 0
27NOV26 8.75 C 0.90 0.90 0.89 0.90 +0.01 55 434 434 +434
27NOV26 9.00 C 0.00 0.00 0.00 0.79 0.00 56 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.69 -0.01 56 0 115 0
27NOV26 9.50 C 0.00 0.00 0.00 0.60 -0.01 56 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.53 -0.01 57 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.46 0.00 57 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.35 0.00 58 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.26 +0.01 58 0 7 0
27NOV26 11.50 C 0.00 0.00 0.00 0.18 -0.01 57 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.13 -0.01 57 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.10 0.00 58 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.07 0.00 58 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.05 0.00 58 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.03 -0.01 57 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.02 0.00 56 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.54 +0.02 52 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.34 +0.02 53 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.15 +0.02 54 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.96 +0.01 53 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.80 +0.02 54 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.62 -0.01 53 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.48 0.00 54 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.34 0.00 55 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.21 0.00 55 0 75 0
30DEC26 8.75 C 0.00 0.00 0.00 1.10 0.00 55 0 165 0
30DEC26 9.00 C 0.00 0.00 0.00 0.99 0.00 56 0 285 0
30DEC26 9.25 C 0.00 0.00 0.00 0.90 0.00 56 0 150 0
30DEC26 9.50 C 0.00 0.00 0.00 0.81 -0.01 56 0 150 0
30DEC26 9.75 C 0.00 0.00 0.00 0.73 -0.01 57 0 60 0
30DEC26 10.00 C 0.00 0.00 0.00 0.66 0.00 57 0 123 0
30DEC26 10.50 C 0.00 0.00 0.00 0.54 +0.01 58 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.43 +0.01 58 0 46 0
30DEC26 11.50 C 0.00 0.00 0.00 0.33 0.00 57 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.26 0.00 57 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.20 0.00 57 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.16 0.00 58 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.12 -0.01 57 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.10 0.00 58 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.08 0.00 58 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.82 +0.02 56 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.65 +0.01 56 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.48 +0.01 56 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.34 +0.02 57 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.18 0.00 56 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.05 0.00 57 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.91 0.00 57 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.78 +0.01 57 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.68 0.00 58 0 15 0
30MAR27 8.75 C 0.00 0.00 0.00 1.57 -0.01 58 0 150 0
30MAR27 9.00 C 0.00 0.00 0.00 1.47 +0.01 58 0 105 0
30MAR27 9.25 C 0.00 0.00 0.00 1.38 +0.01 58 0 30 0
30MAR27 9.50 C 0.00 0.00 0.00 1.29 0.00 58 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.21 0.00 59 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.14 +0.01 59 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 1.00 +0.01 60 0 7 0
30MAR27 11.00 C 0.87 0.87 0.87 0.88 +0.02 60 15 31 +15
30MAR27 11.50 C 0.00 0.00 0.00 0.76 +0.02 60 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.66 +0.01 60 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.57 +0.01 60 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.49 0.00 59 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.43 +0.01 60 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.37 +0.01 60 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.32 0.00 59 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.06 +0.03 60 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.90 0.00 60 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.76 +0.01 60 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.62 +0.01 60 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.48 -0.01 60 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.36 0.00 61 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.25 +0.01 61 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.14 +0.01 61 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.03 0.00 62 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.93 0.00 62 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.84 0.00 62 0 100 0
29JUN27 9.25 C 0.00 0.00 0.00 1.75 +0.01 62 0 100 0
29JUN27 9.50 C 0.00 0.00 0.00 1.65 0.00 62 0 20 0
29JUN27 9.75 C 0.00 0.00 0.00 1.59 0.00 63 0 95 0
29JUN27 10.00 C 0.00 0.00 0.00 1.51 0.00 63 0 45 0
29JUN27 10.50 C 0.00 0.00 0.00 1.36 0.00 63 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.24 0.00 63 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.13 +0.02 64 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.02 +0.02 64 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.92 +0.01 63 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.83 +0.01 63 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.75 +0.01 63 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.68 +0.01 63 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.62 +0.01 63 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 3.20 +0.03 61 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 3.06 +0.01 61 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.93 +0.02 61 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.81 +0.02 61 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.68 +0.01 61 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.56 0.00 61 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.46 +0.01 62 0 9 0
29SEP27 8.25 C 0.00 0.00 0.00 2.36 +0.01 62 0 15 0
29SEP27 8.50 C 0.00 0.00 0.00 2.25 +0.02 62 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.17 +0.01 62 0 15 0
29SEP27 9.00 C 0.00 0.00 0.00 2.07 -0.01 62 0 8 0
29SEP27 9.25 C 0.00 0.00 0.00 1.99 0.00 62 0 15 0
29SEP27 9.50 C 0.00 0.00 0.00 1.91 +0.02 63 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.83 +0.01 63 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.76 +0.01 63 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.63 +0.01 63 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.52 +0.03 64 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.41 +0.03 64 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.30 +0.03 64 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.19 +0.03 64 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.10 +0.02 64 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.02 +0.02 64 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.94 +0.03 64 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.86 +0.01 63 0 0 0
TOTAL CALL 470 4,247 +429
25SEP26 6.80 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
25SEP26 6.90 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
25SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
25SEP26 7.10 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
25SEP26 7.20 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
25SEP26 7.30 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
25SEP26 7.40 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
25SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
25SEP26 7.60 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
25SEP26 7.70 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
25SEP26 7.80 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
25SEP26 7.90 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
25SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 117 0 60 0
25SEP26 8.10 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
25SEP26 8.20 P 0.00 0.00 0.00 0.01 0.00 94 0 90 0
25SEP26 8.30 P 0.00 0.00 0.00 0.01 0.00 82 0 52 0
25SEP26 8.40 P 0.00 0.00 0.00 0.01 -0.01 70 0 30 0
25SEP26 8.50 P 0.00 0.00 0.00 0.01 -0.03 58 0 90 0
25SEP26 8.60 P 0.00 0.00 0.00 0.01 -0.05 45 0 0 0
25SEP26 8.70 P 0.00 0.00 0.00 0.03 -0.06 48 0 60 0
25SEP26 8.80 P 0.00 0.00 0.00 0.06 -0.09 48 0 45 0
25SEP26 8.90 P 0.00 0.00 0.00 0.10 -0.11 44 0 90 0
25SEP26 9.00 P 0.00 0.00 0.00 0.17 -0.11 46 0 30 0
25SEP26 9.10 P 0.00 0.00 0.00 0.25 -0.10 46 0 0 0
25SEP26 9.20 P 0.00 0.00 0.00 0.34 -0.11 45 0 0 0
25SEP26 9.30 P 0.00 0.00 0.00 0.44 -0.11 55 0 0 0
25SEP26 9.40 P 0.00 0.00 0.00 0.54 -0.10 65 0 0 0
25SEP26 9.50 P 0.00 0.00 0.00 0.64 -0.10 74 0 0 0
25SEP26 9.60 P 0.00 0.00 0.00 0.74 -0.10 84 0 0 0
25SEP26 9.70 P 0.00 0.00 0.00 0.84 -0.10 92 0 0 0
25SEP26 9.80 P 0.00 0.00 0.00 0.94 -0.10 101 0 0 0
25SEP26 9.90 P 0.00 0.00 0.00 1.04 -0.10 109 0 0 0
25SEP26 10.00 P 0.00 0.00 0.00 1.14 -0.10 117 0 0 0
25SEP26 10.25 P 0.00 0.00 0.00 1.40 -0.09 164 0 0 0
25SEP26 10.50 P 0.00 0.00 0.00 1.64 -0.10 156 0 0 0
25SEP26 10.75 P 0.00 0.00 0.00 1.89 -0.10 174 0 0 0
25SEP26 11.00 P 0.00 0.00 0.00 2.14 -0.10 191 0 0 0
25SEP26 11.25 P 0.00 0.00 0.00 2.39 -0.10 209 0 0 0
25SEP26 11.50 P 0.00 0.00 0.00 2.64 -0.10 225 0 0 0
25SEP26 11.75 P 0.00 0.00 0.00 2.89 -0.10 241 0 0 0
25SEP26 12.00 P 0.00 0.00 0.00 3.14 -0.10 255 0 0 0
25SEP26 12.25 P 0.00 0.00 0.00 3.39 -0.10 270 0 0 0
25SEP26 12.50 P 0.00 0.00 0.00 3.64 -0.10 284 0 0 0
25SEP26 12.75 P 0.00 0.00 0.00 3.89 -0.10 298 0 0 0
25SEP26 13.00 P 0.00 0.00 0.00 4.14 -0.10 312 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 65 0 60 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 52 0 253 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 -0.02 46 0 261 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 -0.03 43 0 248 0
29SEP26 8.75 P 0.00 0.00 0.00 0.13 -0.06 44 0 360 0
29SEP26 9.00 P 0.00 0.00 0.00 0.26 -0.08 44 0 55 0
29SEP26 9.25 P 0.00 0.00 0.00 0.43 -0.10 41 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.65 -0.10 42 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.89 -0.10 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.14 -0.10 54 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.64 -0.10 73 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.14 -0.10 89 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.64 -0.10 104 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.14 -0.10 119 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.68 -0.06 180 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.18 -0.06 196 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.66 -0.08 191 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.16 -0.08 204 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.66 -0.08 216 0 0 0
02OCT26 6.80 P 0.00 0.00 0.00 0.01 - 91 0 0 -
02OCT26 6.90 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02OCT26 7.10 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 7.20 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 7.30 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 7.40 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 7.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 7.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 7.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
02OCT26 7.90 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
02OCT26 8.00 P 0.00 0.00 0.00 0.01 -0.03 41 0 0 0
02OCT26 8.10 P 0.00 0.00 0.00 0.02 -0.03 43 0 0 0
02OCT26 8.20 P 0.00 0.00 0.00 0.04 -0.02 47 0 0 0
02OCT26 8.30 P 0.00 0.00 0.00 0.05 -0.03 45 0 0 0
02OCT26 8.40 P 0.00 0.00 0.00 0.07 -0.04 45 0 0 0
02OCT26 8.50 P 0.00 0.00 0.00 0.09 -0.05 44 0 15 0
02OCT26 8.60 P 0.00 0.00 0.00 0.12 -0.06 44 0 0 0
02OCT26 8.70 P 0.00 0.00 0.00 0.16 -0.07 45 0 30 0
02OCT26 8.80 P 0.00 0.00 0.00 0.21 -0.07 46 0 45 0
02OCT26 8.90 P 0.24 0.24 0.24 0.26 -0.08 46 15 90 +15
02OCT26 9.00 P 0.00 0.00 0.00 0.31 -0.09 45 0 15 0
02OCT26 9.10 P 0.00 0.00 0.00 0.38 -0.08 46 0 0 0
02OCT26 9.20 P 0.00 0.00 0.00 0.45 -0.08 47 0 0 0
02OCT26 9.30 P 0.00 0.00 0.00 0.51 -0.11 43 0 0 0
02OCT26 9.40 P 0.00 0.00 0.00 0.59 -0.11 43 0 0 0
02OCT26 9.50 P 0.00 0.00 0.00 0.68 -0.10 45 0 0 0
02OCT26 9.60 P 0.00 0.00 0.00 0.76 -0.11 42 0 0 0
02OCT26 9.70 P 0.00 0.00 0.00 0.86 -0.10 46 0 0 0
02OCT26 9.80 P 0.00 0.00 0.00 0.95 -0.11 45 0 0 0
02OCT26 9.90 P 0.00 0.00 0.00 1.04 -0.11 41 0 0 0
02OCT26 10.00 P 0.00 0.00 0.00 1.14 -0.11 44 0 0 0
02OCT26 10.25 P 0.00 0.00 0.00 1.43 -0.06 75 0 0 0
02OCT26 10.50 P 0.00 0.00 0.00 1.66 -0.08 74 0 0 0
02OCT26 10.75 P 0.00 0.00 0.00 1.91 -0.08 82 0 0 0
02OCT26 11.00 P 0.00 0.00 0.00 2.16 -0.08 90 0 0 0
02OCT26 11.25 P 0.00 0.00 0.00 2.41 -0.08 97 0 0 0
02OCT26 11.50 P 0.00 0.00 0.00 2.66 -0.08 104 0 0 0
02OCT26 11.75 P 0.00 0.00 0.00 2.91 -0.08 111 0 0 0
02OCT26 12.00 P 0.00 0.00 0.00 3.16 -0.08 117 0 0 0
02OCT26 12.25 P 0.00 0.00 0.00 3.41 -0.08 124 0 0 0
02OCT26 12.50 P 0.00 0.00 0.00 3.68 -0.06 144 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.02 0.00 56 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.03 -0.01 55 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.05 -0.01 55 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.08 -0.01 55 0 100 0
29OCT26 7.50 P 0.00 0.00 0.00 0.12 -0.02 55 0 102 0
29OCT26 7.75 P 0.00 0.00 0.00 0.17 -0.03 55 0 40 0
29OCT26 8.00 P 0.00 0.00 0.00 0.24 -0.03 55 0 29 0
29OCT26 8.25 P 0.00 0.00 0.00 0.32 -0.03 55 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.42 -0.05 55 0 0 0
29OCT26 8.75 P 0.51 0.51 0.51 0.54 -0.05 55 60 1,000 0
29OCT26 9.00 P 0.00 0.00 0.00 0.68 -0.05 56 0 360 0
29OCT26 9.25 P 0.00 0.00 0.00 0.83 -0.06 56 0 250 0
29OCT26 9.50 P 0.00 0.00 0.00 0.97 -0.09 54 0 90 0
29OCT26 9.75 P 0.00 0.00 0.00 1.15 -0.10 54 0 30 0
29OCT26 10.00 P 0.00 0.00 0.00 1.38 -0.06 58 0 1 0
29OCT26 10.50 P 0.00 0.00 0.00 1.80 -0.06 60 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.25 -0.05 63 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.72 -0.04 67 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.19 -0.06 68 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.68 -0.06 72 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.18 -0.06 78 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.67 -0.07 81 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 5.17 -0.07 87 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.67 -0.07 92 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.08 -0.02 57 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.11 -0.02 56 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.15 -0.03 56 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.21 -0.03 57 0 15 0
27NOV26 7.50 P 0.00 0.00 0.00 0.27 -0.04 57 0 50 0
27NOV26 7.75 P 0.00 0.00 0.00 0.35 -0.04 57 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.44 -0.04 58 0 0 0
27NOV26 8.25 P 0.52 0.52 0.52 0.54 -0.04 57 26 26 +26
27NOV26 8.50 P 0.64 0.64 0.64 0.66 -0.05 58 145 145 +145
27NOV26 8.75 P 0.78 0.78 0.76 0.79 -0.05 59 904 904 +889
27NOV26 9.00 P 0.90 0.91 0.90 0.93 -0.05 59 67 67 +52
27NOV26 9.25 P 0.00 0.00 0.00 1.07 -0.06 58 0 115 0
27NOV26 9.50 P 0.00 0.00 0.00 1.23 -0.06 59 0 45 0
27NOV26 9.75 P 0.00 0.00 0.00 1.41 -0.05 60 0 15 0
27NOV26 10.00 P 0.00 0.00 0.00 1.60 -0.05 60 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 1.98 -0.06 61 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.41 -0.04 63 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.85 -0.04 65 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.29 -0.04 65 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.75 -0.05 66 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.23 -0.05 69 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.70 -0.04 69 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 5.19 -0.06 71 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.69 -0.05 75 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.16 -0.02 57 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.20 -0.03 56 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.26 -0.03 57 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.33 -0.03 57 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.41 -0.03 57 0 135 0
30DEC26 7.75 P 0.00 0.00 0.00 0.50 -0.03 57 0 134 0
30DEC26 8.00 P 0.00 0.00 0.00 0.59 -0.04 57 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 0.71 -0.04 57 0 7 0
30DEC26 8.50 P 0.82 0.82 0.82 0.83 -0.04 57 15 21 +15
30DEC26 8.75 P 0.95 0.95 0.95 0.96 -0.05 58 145 145 +145
30DEC26 9.00 P 0.00 0.00 0.00 1.11 -0.05 58 0 15 0
30DEC26 9.25 P 0.00 0.00 0.00 1.25 -0.06 58 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.42 -0.05 59 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.59 -0.05 59 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.77 -0.05 60 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.14 -0.05 60 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.54 -0.06 61 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.96 -0.05 62 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.39 -0.05 62 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.84 -0.05 63 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.30 -0.04 64 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.76 -0.05 65 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.23 -0.05 65 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.71 -0.06 66 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.39 -0.04 58 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.47 -0.03 58 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.55 -0.04 58 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.65 -0.03 58 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.75 -0.04 59 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.86 -0.04 59 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.98 -0.04 59 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.10 -0.04 59 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.23 -0.05 59 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.37 -0.05 59 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.52 -0.05 60 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.67 -0.06 59 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.84 -0.05 60 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.00 -0.05 60 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.17 -0.05 60 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.54 -0.05 61 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.92 -0.05 62 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.31 -0.05 62 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.72 -0.05 63 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.14 -0.05 63 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.56 -0.06 63 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.00 -0.05 64 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.45 -0.05 64 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.90 -0.05 65 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.74 -0.02 62 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.83 -0.04 62 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.94 -0.04 62 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.05 -0.04 62 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.17 -0.04 62 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.30 -0.04 62 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.43 -0.05 62 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.57 -0.04 62 0 14 0
29JUN27 8.50 P 0.00 0.00 0.00 1.72 -0.04 63 0 15 0
29JUN27 8.75 P 0.00 0.00 0.00 1.86 -0.05 62 0 19 0
29JUN27 9.00 P 0.00 0.00 0.00 2.03 -0.04 63 0 115 0
29JUN27 9.25 P 0.00 0.00 0.00 2.19 -0.04 63 0 189 0
29JUN27 9.50 P 0.00 0.00 0.00 2.35 -0.04 63 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 2.52 -0.05 63 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 2.69 -0.05 63 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.05 -0.05 64 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.42 -0.05 64 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.81 -0.05 64 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.21 -0.05 65 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.61 -0.05 65 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.02 -0.05 65 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.44 -0.05 66 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.87 -0.05 66 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.30 -0.05 66 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.92 -0.03 62 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.03 -0.04 62 0 45 0
29SEP27 7.00 P 0.00 0.00 0.00 1.15 -0.04 62 0 60 0
29SEP27 7.25 P 0.00 0.00 0.00 1.27 -0.04 62 0 17 0
29SEP27 7.50 P 0.00 0.00 0.00 1.40 -0.04 62 0 24 0
29SEP27 7.75 P 0.00 0.00 0.00 1.54 -0.04 62 0 28 0
29SEP27 8.00 P 0.00 0.00 0.00 1.68 -0.04 62 0 11 0
29SEP27 8.25 P 0.00 0.00 0.00 1.82 -0.05 62 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.97 -0.05 63 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.12 -0.05 62 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.28 -0.05 63 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.45 -0.05 63 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.61 -0.04 63 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.79 -0.04 63 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.96 -0.04 63 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.32 -0.04 64 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.69 -0.04 64 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.08 -0.04 64 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.47 -0.04 65 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.86 -0.05 65 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 5.28 -0.04 65 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 5.69 -0.04 65 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 6.10 -0.05 65 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 6.53 -0.05 66 0 0 0
TOTAL PUT 1,377 6,447 +1,287
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$ 7.280
29SEP26 5.00 C 0.00 0.00 0.00 2.30 -0.06 178 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.05 -0.06 158 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.80 -0.06 139 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.55 -0.06 120 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.30 -0.06 102 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.03 -0.08 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.78 -0.08 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.53 -0.08 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.29 -0.07 23 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.11 -0.04 27 0 0 0
29SEP26 7.50 C 0.05 0.05 0.05 0.03 -0.02 30 15 36 +15
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 891 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 535 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 333 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 73 0 417 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 84 0 728 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 95 0 634 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 105 0 172 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 114 0 569 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 123 0 642 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 132 0 216 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 149 0 481 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 164 0 619 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 179 0 162 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 193 0 350 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 206 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 218 0 412 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 230 0 379 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 241 0 301 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 252 0 157 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 262 0 3,039 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 272 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 281 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 291 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 299 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 308 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 316 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 324 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 332 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 339 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 346 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 360 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 373 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 386 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 398 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 409 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 419 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 430 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 440 0 20 0
29OCT26 5.00 C 0.00 0.00 0.00 2.31 -0.05 66 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.06 -0.06 58 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.81 -0.07 50 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.56 -0.09 43 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.33 -0.08 44 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.07 -0.08 34 0 4 0
29OCT26 6.50 C 0.00 0.00 0.00 0.85 -0.07 34 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.67 -0.05 37 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.49 -0.05 36 0 3 0
29OCT26 7.25 C 0.00 0.00 0.00 0.35 -0.04 36 0 0 0
29OCT26 7.50 C 0.26 0.26 0.26 0.23 -0.05 35 3 705 0
29OCT26 7.75 C 0.00 0.00 0.00 0.16 -0.03 36 0 118 0
29OCT26 8.00 C 0.00 0.00 0.00 0.10 -0.02 36 0 135 0
29OCT26 8.25 C 0.07 0.07 0.07 0.06 -0.02 36 375 456 +334
29OCT26 8.50 C 0.05 0.05 0.05 0.04 -0.01 37 105 425 -40
29OCT26 8.75 C 0.00 0.00 0.00 0.02 -0.01 36 0 405 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 457 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 265 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 224 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 134 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 213 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 56 0 151 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 67 0 210 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 72 0 255 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.33 -0.05 53 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.08 -0.07 46 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.85 -0.06 47 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.61 -0.07 43 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.38 -0.07 40 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.15 -0.07 37 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.95 -0.06 37 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.78 -0.06 37 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.62 -0.05 37 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.49 -0.04 37 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.37 -0.04 36 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.28 -0.04 37 0 38 0
27NOV26 8.00 C 0.00 0.00 0.00 0.21 -0.03 37 0 107 0
27NOV26 8.25 C 0.00 0.00 0.00 0.16 -0.02 37 0 481 0
27NOV26 8.50 C 0.00 0.00 0.00 0.12 -0.01 38 0 85 0
27NOV26 8.75 C 0.00 0.00 0.00 0.08 -0.02 37 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 107 0
27NOV26 9.25 C 0.00 0.00 0.00 0.04 -0.01 37 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.03 0.00 38 0 48 0
27NOV26 9.75 C 0.00 0.00 0.00 0.02 0.00 38 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 105 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.36 -0.08 48 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.12 -0.08 45 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.88 -0.10 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.66 -0.09 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.44 -0.09 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.23 -0.10 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.04 -0.06 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.88 -0.05 37 0 15 0
30DEC26 7.00 C 0.00 0.00 0.00 0.73 -0.04 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.60 -0.04 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.48 -0.05 36 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 0.39 -0.03 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.31 -0.03 37 0 34 0
30DEC26 8.25 C 0.00 0.00 0.00 0.25 -0.03 37 0 0 0
30DEC26 8.50 C 0.19 0.19 0.19 0.20 -0.02 37 10 353 +10
30DEC26 8.75 C 0.00 0.00 0.00 0.15 -0.02 37 0 495 0
30DEC26 9.00 C 0.00 0.00 0.00 0.12 -0.01 37 0 245 0
30DEC26 9.25 C 0.00 0.00 0.00 0.09 -0.01 37 0 71 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 -0.01 37 0 17 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 -0.01 37 0 273 0
30DEC26 10.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 502 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 0.00 37 0 84 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 264 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 43 0 455 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 281 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 246 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 236 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 239 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 65 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 67 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 69 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 71 0 27 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 74 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 76 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 78 0 199 0
30MAR27 5.00 C 0.00 0.00 0.00 2.45 -0.09 43 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.23 -0.08 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.02 -0.09 41 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.82 -0.09 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.63 -0.08 40 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.44 -0.09 39 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.28 -0.08 39 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.12 -0.05 38 0 0 0
30MAR27 7.00 C 0.96 0.96 0.96 0.97 -0.05 37 75 302 +75
30MAR27 7.25 C 0.00 0.00 0.00 0.85 -0.05 37 0 305 0
30MAR27 7.50 C 0.00 0.00 0.00 0.74 -0.05 37 0 55 0
30MAR27 7.75 C 0.00 0.00 0.00 0.64 -0.05 37 0 30 0
30MAR27 8.00 C 0.56 0.56 0.56 0.55 -0.05 37 61 91 +61
30MAR27 8.25 C 0.00 0.00 0.00 0.49 -0.03 38 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 0.42 -0.03 38 0 13 0
30MAR27 8.75 C 0.00 0.00 0.00 0.36 -0.03 38 0 235 0
30MAR27 9.00 C 0.00 0.00 0.00 0.31 -0.02 38 0 21 0
30MAR27 9.25 C 0.00 0.00 0.00 0.26 -0.02 38 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.22 -0.02 38 0 75 0
30MAR27 9.75 C 0.00 0.00 0.00 0.19 -0.01 38 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.16 -0.01 38 0 105 0
30MAR27 10.50 C 0.00 0.00 0.00 0.11 -0.01 38 0 189 0
30MAR27 11.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 200 0
30MAR27 11.50 C 0.00 0.00 0.00 0.06 0.00 38 0 202 0
30MAR27 12.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 137 0
30MAR27 12.50 C 0.00 0.00 0.00 0.03 0.00 38 0 221 0
30MAR27 13.00 C 0.00 0.00 0.00 0.02 0.00 38 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 40 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 42 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 45 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 48 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 51 0 121 0
29JUN27 5.00 C 0.00 0.00 0.00 2.55 -0.09 42 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.33 -0.10 40 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.14 -0.09 40 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.95 -0.08 39 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.76 -0.09 38 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.61 -0.07 39 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.45 -0.08 38 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.29 -0.09 37 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.17 -0.07 38 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.05 -0.06 38 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.93 -0.07 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.83 -0.06 37 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 0.75 -0.05 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.67 -0.05 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.60 -0.04 38 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.53 -0.04 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.48 -0.03 38 0 85 0
29JUN27 9.25 C 0.00 0.00 0.00 0.42 -0.04 38 0 85 0
29JUN27 9.50 C 0.00 0.00 0.00 0.37 -0.04 38 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.33 -0.04 38 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 0.29 -0.04 38 0 63 0
29JUN27 10.50 C 0.00 0.00 0.00 0.23 -0.03 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.18 -0.03 38 0 142 0
29JUN27 11.50 C 0.00 0.00 0.00 0.14 -0.02 38 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.11 -0.02 38 0 8 0
29JUN27 12.50 C 0.00 0.00 0.00 0.08 -0.02 38 0 7 0
29JUN27 13.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 120 0
29JUN27 14.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 13 0
29JUN27 15.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 61 0
29SEP27 5.00 C 0.00 0.00 0.00 2.55 -0.09 44 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.33 -0.10 42 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.14 -0.09 41 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.95 -0.08 40 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.76 -0.09 39 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.61 -0.07 39 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.46 -0.07 39 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.32 -0.06 39 0 15 0
29SEP27 7.00 C 0.00 0.00 0.00 1.19 -0.06 39 0 15 0
29SEP27 7.25 C 0.00 0.00 0.00 1.07 -0.06 39 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.96 -0.06 38 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.86 -0.06 38 0 15 0
29SEP27 8.00 C 0.00 0.00 0.00 0.77 -0.05 38 0 60 0
29SEP27 8.25 C 0.00 0.00 0.00 0.69 -0.05 38 0 32 0
29SEP27 8.50 C 0.00 0.00 0.00 0.62 -0.04 38 0 49 0
29SEP27 8.75 C 0.00 0.00 0.00 0.55 -0.04 38 0 3 0
29SEP27 9.00 C 0.00 0.00 0.00 0.50 -0.03 38 0 3 0
29SEP27 9.25 C 0.00 0.00 0.00 0.44 -0.04 38 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.40 -0.03 38 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.35 -0.03 38 0 3 0
29SEP27 10.00 C 0.00 0.00 0.00 0.31 -0.03 38 0 4 0
29SEP27 10.50 C 0.00 0.00 0.00 0.25 -0.03 38 0 28 0
TOTAL CALL 644 27,097 +455
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 162 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 0.00 125 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 59 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 355 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 698 0
29SEP26 7.25 P 0.09 0.09 0.08 0.08 +0.03 28 465 590 +20
29SEP26 7.50 P 0.20 0.20 0.20 0.24 +0.06 27 13 772 -13
29SEP26 7.75 P 0.48 0.48 0.48 0.47 +0.07 0 20 470 -20
29SEP26 8.00 P 0.69 0.69 0.69 0.72 +0.07 0 15 940 -156
29SEP26 8.25 P 0.00 0.00 0.00 0.97 +0.07 0 0 1,257 0
29SEP26 8.50 P 0.00 0.00 0.00 1.22 +0.07 0 0 288 0
29SEP26 8.75 P 1.49 1.49 1.49 1.47 +0.06 0 16 346 0
29SEP26 9.00 P 0.00 0.00 0.00 1.72 +0.06 0 0 113 0
29SEP26 9.25 P 0.00 0.00 0.00 1.97 +0.06 0 0 205 0
29SEP26 9.50 P 0.00 0.00 0.00 2.22 +0.06 0 0 0 -140
29SEP26 9.75 P 0.00 0.00 0.00 2.47 +0.06 0 0 0 -290
29SEP26 10.00 P 0.00 0.00 0.00 2.72 +0.07 0 0 43 0
29SEP26 10.50 P 0.00 0.00 0.00 3.22 +0.06 0 0 342 0
29SEP26 11.00 P 0.00 0.00 0.00 3.72 +0.06 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.22 +0.06 0 0 195 0
29SEP26 12.00 P 0.00 0.00 0.00 4.72 +0.06 0 0 16 0
29SEP26 12.50 P 0.00 0.00 0.00 5.22 +0.06 0 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 5.72 +0.06 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.22 +0.06 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.72 +0.06 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.22 +0.06 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.72 +0.06 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.22 +0.06 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.72 +0.06 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.22 +0.06 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.72 +0.06 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.22 +0.06 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.72 +0.06 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.22 +0.06 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.72 +0.06 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.22 +0.07 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.72 +0.07 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.72 +0.06 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.72 +0.06 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.72 +0.06 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.72 +0.06 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 17.72 +0.06 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 18.72 +0.06 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 19.72 +0.07 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 20.72 +0.06 0 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 47 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.06 0.00 36 0 450 0
29OCT26 6.75 P 0.12 0.12 0.12 0.11 +0.01 35 30 170 +30
29OCT26 7.00 P 0.00 0.00 0.00 0.19 +0.02 35 0 891 0
29OCT26 7.25 P 0.31 0.31 0.29 0.29 +0.02 34 80 1,181 -60
29OCT26 7.50 P 0.00 0.00 0.00 0.44 +0.05 36 0 527 0
29OCT26 7.75 P 0.00 0.00 0.00 0.61 +0.04 36 0 160 0
29OCT26 8.00 P 0.00 0.00 0.00 0.80 +0.06 35 0 263 0
29OCT26 8.25 P 0.00 0.00 0.00 1.01 +0.06 35 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.24 +0.07 36 0 287 0
29OCT26 8.75 P 0.00 0.00 0.00 1.47 +0.06 0 0 168 0
29OCT26 9.00 P 0.00 0.00 0.00 1.72 +0.06 0 0 104 0
29OCT26 9.25 P 0.00 0.00 0.00 1.97 +0.06 0 0 45 0
29OCT26 9.50 P 0.00 0.00 0.00 2.22 +0.06 0 0 3 0
29OCT26 9.75 P 0.00 0.00 0.00 2.47 +0.06 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.72 +0.06 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.22 +0.06 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.73 +0.07 71 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.22 +0.06 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.72 +0.06 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 5.22 +0.06 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 5.72 +0.06 0 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.05 0.00 37 0 15 0
27NOV26 6.25 P 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.14 +0.01 37 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.21 +0.01 37 0 25 0
27NOV26 7.00 P 0.00 0.00 0.00 0.30 +0.02 36 0 326 0
27NOV26 7.25 P 0.00 0.00 0.00 0.42 +0.03 37 0 1,277 0
27NOV26 7.50 P 0.00 0.00 0.00 0.55 +0.03 36 0 791 0
27NOV26 7.75 P 0.00 0.00 0.00 0.71 +0.03 36 0 46 0
27NOV26 8.00 P 0.00 0.00 0.00 0.90 +0.04 37 0 13 0
27NOV26 8.25 P 0.00 0.00 0.00 1.09 +0.06 37 0 426 0
27NOV26 8.50 P 0.00 0.00 0.00 1.30 +0.08 37 0 1,211 0
27NOV26 8.75 P 0.00 0.00 0.00 1.52 +0.07 37 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 1.75 +0.06 37 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.98 +0.07 36 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.22 +0.06 0 0 3 0
27NOV26 9.75 P 0.00 0.00 0.00 2.47 +0.06 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.72 +0.06 0 0 10 0
27NOV26 10.50 P 0.00 0.00 0.00 3.22 +0.06 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.73 +0.07 56 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.22 +0.06 0 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.72 +0.06 0 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 5.22 +0.06 0 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 5.72 +0.06 0 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 0.02 0.00 37 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.10 +0.01 37 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.15 +0.01 37 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.21 +0.01 37 0 0 0
30DEC26 6.75 P 0.26 0.26 0.26 0.29 +0.01 36 10 34 +10
30DEC26 7.00 P 0.36 0.36 0.36 0.39 +0.02 36 15 51 +15
30DEC26 7.25 P 0.50 0.50 0.50 0.51 +0.02 36 20 146 +5
30DEC26 7.50 P 0.00 0.00 0.00 0.65 +0.03 37 0 645 0
30DEC26 7.75 P 0.00 0.00 0.00 0.80 +0.03 36 0 170 0
30DEC26 8.00 P 0.00 0.00 0.00 0.96 +0.05 35 0 38 0
30DEC26 8.25 P 0.00 0.00 0.00 1.16 +0.05 37 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 1.35 +0.06 36 0 522 0
30DEC26 8.75 P 0.00 0.00 0.00 1.56 +0.06 36 0 496 0
30DEC26 9.00 P 0.00 0.00 0.00 1.78 +0.07 36 0 253 0
30DEC26 9.25 P 0.00 0.00 0.00 2.01 +0.09 36 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 2.24 +0.08 36 0 100 0
30DEC26 9.75 P 0.00 0.00 0.00 2.47 +0.06 0 0 328 0
30DEC26 10.00 P 0.00 0.00 0.00 2.72 +0.06 0 0 500 0
30DEC26 10.50 P 0.00 0.00 0.00 3.22 +0.06 0 0 146 0
30DEC26 11.00 P 0.00 0.00 0.00 3.73 +0.07 48 0 114 0
30DEC26 11.50 P 0.00 0.00 0.00 4.22 +0.06 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.72 +0.06 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.22 +0.06 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.72 +0.06 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.22 +0.06 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.72 +0.06 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.22 +0.06 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.72 +0.06 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.22 +0.06 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.72 +0.06 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.22 +0.06 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.72 +0.06 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.22 +0.06 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.72 +0.06 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.22 +0.06 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.72 +0.06 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.22 +0.07 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.72 +0.07 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.12 0.00 37 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.17 +0.01 38 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.23 +0.01 38 0 100 0
30MAR27 6.25 P 0.00 0.00 0.00 0.30 +0.02 37 0 90 0
30MAR27 6.50 P 0.00 0.00 0.00 0.38 +0.02 37 0 150 0
30MAR27 6.75 P 0.00 0.00 0.00 0.47 +0.01 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.59 +0.03 37 0 169 0
30MAR27 7.25 P 0.00 0.00 0.00 0.72 +0.04 38 0 320 0
30MAR27 7.50 P 0.00 0.00 0.00 0.86 +0.04 37 0 200 0
30MAR27 7.75 P 0.00 0.00 0.00 1.01 +0.04 38 0 325 0
30MAR27 8.00 P 0.00 0.00 0.00 1.15 +0.05 36 0 284 0
30MAR27 8.25 P 0.00 0.00 0.00 1.32 +0.03 36 0 333 0
30MAR27 8.50 P 0.00 0.00 0.00 1.51 +0.05 37 0 378 0
30MAR27 8.75 P 0.00 0.00 0.00 1.71 +0.06 37 0 118 0
30MAR27 9.00 P 0.00 0.00 0.00 1.90 +0.05 37 0 84 0
30MAR27 9.25 P 0.00 0.00 0.00 2.12 +0.07 37 0 144 0
30MAR27 9.50 P 0.00 0.00 0.00 2.33 +0.07 37 0 45 0
30MAR27 9.75 P 0.00 0.00 0.00 2.55 +0.07 37 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 2.79 +0.06 38 0 151 0
30MAR27 10.50 P 0.00 0.00 0.00 3.26 +0.07 39 0 113 0
30MAR27 11.00 P 0.00 0.00 0.00 3.74 +0.07 40 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 4.23 +0.07 41 0 27 -25
30MAR27 12.00 P 0.00 0.00 0.00 4.72 +0.06 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.22 +0.06 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.72 +0.06 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.22 +0.06 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.72 +0.06 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.22 +0.06 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.72 +0.06 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.22 +0.06 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.72 +0.06 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 9.22 +0.06 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.72 +0.06 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 10.22 +0.06 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.72 +0.06 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.12 0.00 38 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.16 0.00 38 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.21 0.00 38 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.27 -0.01 38 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.33 0.00 37 0 4 0
29JUN27 6.25 P 0.00 0.00 0.00 0.43 -0.01 38 0 11 0
29JUN27 6.50 P 0.00 0.00 0.00 0.53 +0.01 38 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 0.62 0.00 37 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.74 0.00 37 0 3 0
29JUN27 7.25 P 0.00 0.00 0.00 0.86 0.00 37 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.01 +0.01 38 0 130 0
29JUN27 7.75 P 0.00 0.00 0.00 1.15 +0.01 37 0 95 0
29JUN27 8.00 P 0.00 0.00 0.00 1.31 +0.01 37 0 167 0
29JUN27 8.25 P 0.00 0.00 0.00 1.48 +0.02 38 0 252 0
29JUN27 8.50 P 0.00 0.00 0.00 1.65 +0.02 37 0 473 0
29JUN27 8.75 P 0.00 0.00 0.00 1.84 +0.02 38 0 500 0
29JUN27 9.00 P 0.00 0.00 0.00 2.03 +0.03 37 0 620 0
29JUN27 9.25 P 0.00 0.00 0.00 2.23 +0.03 38 0 718 0
29JUN27 9.50 P 0.00 0.00 0.00 2.43 +0.03 37 0 135 0
29JUN27 9.75 P 0.00 0.00 0.00 2.64 +0.04 37 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 2.91 +0.09 40 0 9 0
29JUN27 10.50 P 0.00 0.00 0.00 3.35 +0.11 41 0 32 0
29JUN27 11.00 P 0.00 0.00 0.00 3.80 +0.11 41 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 4.27 +0.11 41 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 4.73 +0.07 39 0 29 0
29JUN27 12.50 P 0.00 0.00 0.00 5.22 +0.06 0 0 0 -15
29JUN27 13.00 P 0.00 0.00 0.00 5.72 +0.06 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.22 +0.06 0 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.72 +0.06 0 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 7.22 +0.06 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.72 +0.06 0 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.22 0.00 37 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.28 0.00 37 0 150 0
29SEP27 5.50 P 0.00 0.00 0.00 0.36 +0.01 37 0 150 0
29SEP27 5.75 P 0.00 0.00 0.00 0.44 +0.01 37 0 100 0
29SEP27 6.00 P 0.00 0.00 0.00 0.53 +0.01 36 0 115 0
29SEP27 6.25 P 0.00 0.00 0.00 0.63 +0.01 36 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.75 +0.02 36 0 115 0
29SEP27 6.75 P 0.00 0.00 0.00 0.87 +0.02 36 0 15 0
29SEP27 7.00 P 0.00 0.00 0.00 1.01 +0.03 36 0 15 0
29SEP27 7.25 P 0.00 0.00 0.00 1.15 +0.03 36 0 5 0
29SEP27 7.50 P 0.00 0.00 0.00 1.30 +0.03 36 0 157 0
29SEP27 7.75 P 0.00 0.00 0.00 1.45 +0.02 36 0 60 0
29SEP27 8.00 P 0.00 0.00 0.00 1.62 +0.04 35 0 30 0
29SEP27 8.25 P 0.00 0.00 0.00 1.79 +0.03 35 0 30 0
29SEP27 8.50 P 0.00 0.00 0.00 1.97 +0.04 35 0 36 0
29SEP27 8.75 P 0.00 0.00 0.00 2.15 +0.04 35 0 20 0
29SEP27 9.00 P 0.00 0.00 0.00 2.34 +0.04 34 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.53 +0.04 34 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.73 +0.05 33 0 13 0
29SEP27 9.75 P 0.00 0.00 0.00 2.93 +0.05 33 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.14 +0.05 32 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.56 +0.06 30 0 0 0
TOTAL PUT 684 26,349 -639
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$ 84.600
29SEP26 55.00 C 0.00 0.00 0.00 29.62 -0.49 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.12 -0.48 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.62 -0.50 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.13 -0.49 89 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.63 -0.48 76 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.13 -0.49 64 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.63 -0.06 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 12.13 -0.07 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 9.63 -0.07 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.13 -0.07 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 4.63 -0.07 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.21 -0.09 16 0 200 0
29SEP26 85.00 C 0.45 0.55 0.45 0.51 -0.10 17 62 735 +60
29SEP26 87.50 C 0.00 0.00 0.00 0.04 -0.02 17 0 312 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 23 0 315 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 32 0 702 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 40 0 632 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 48 0 134 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 62 0 57 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 69 0 67 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 76 0 219 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 95 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 101 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 112 0 126 0
29OCT26 55.00 C 0.00 0.00 0.00 29.64 -0.64 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 27.15 -0.64 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 24.78 -0.54 39 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 22.16 -0.66 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 19.67 -0.66 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 17.32 -0.53 31 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 14.80 -0.07 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 12.31 -0.07 15 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 9.84 -0.07 18 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 7.66 +0.16 24 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 5.37 -0.05 21 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 3.41 -0.03 19 0 32 0
29OCT26 85.00 C 1.70 2.03 1.70 1.92 -0.03 19 38 42 +8
29OCT26 87.50 C 0.92 0.92 0.92 0.95 -0.01 18 1 53 0
29OCT26 90.00 C 0.00 0.00 0.00 0.41 0.00 18 0 117 0
29OCT26 92.50 C 0.00 0.00 0.00 0.15 0.00 18 0 111 0
29OCT26 95.00 C 0.00 0.00 0.00 0.05 0.00 18 0 341 0
29OCT26 97.50 C 0.00 0.00 0.00 0.02 0.00 19 0 10 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 20 0 53 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 23 0 90 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 26 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 31 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 33 0 153 0
27NOV26 62.50 C 0.00 0.00 0.00 22.37 -0.65 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 19.89 -0.65 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 17.47 -0.58 21 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 14.99 -0.06 19 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 12.55 -0.06 19 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 10.18 -0.05 19 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 7.94 -0.05 19 0 90 0
27NOV26 80.00 C 6.02 6.02 6.02 6.10 +0.14 21 30 30 0
27NOV26 82.50 C 0.00 0.00 0.00 4.32 -0.03 20 0 150 0
27NOV26 85.00 C 0.00 0.00 0.00 2.86 -0.05 20 0 108 0
27NOV26 87.50 C 1.71 1.71 1.71 1.77 -0.04 19 1 30 0
27NOV26 90.00 C 0.00 0.00 0.00 1.07 -0.01 19 0 43 0
27NOV26 92.50 C 0.00 0.00 0.00 0.60 0.00 19 0 212 0
27NOV26 95.00 C 0.00 0.00 0.00 0.32 +0.01 19 0 341 0
27NOV26 97.50 C 0.00 0.00 0.00 0.16 +0.01 19 0 35 0
27NOV26 100.00 C 0.00 0.00 0.00 0.08 +0.01 20 0 68 0
27NOV26 102.50 C 0.00 0.00 0.00 0.04 0.00 20 0 64 0
27NOV26 105.00 C 0.00 0.00 0.00 0.02 0.00 20 0 30 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 21 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 30.16 -0.53 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.57 -0.65 28 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.11 -0.65 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.65 -0.63 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.23 -0.57 27 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 17.80 -0.47 25 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.24 -0.52 19 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 12.87 -0.06 19 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 10.60 -0.06 19 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 8.48 -0.07 19 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 6.78 -0.06 21 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 4.93 -0.06 19 0 101 0
30DEC26 85.00 C 0.00 0.00 0.00 3.62 -0.04 20 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 2.49 -0.01 19 0 31 0
30DEC26 90.00 C 0.00 0.00 0.00 1.64 -0.03 19 0 12 0
30DEC26 92.50 C 0.00 0.00 0.00 1.07 -0.02 19 0 12 0
30DEC26 95.00 C 0.00 0.00 0.00 0.69 -0.01 19 0 13 0
30DEC26 97.50 C 0.00 0.00 0.00 0.40 -0.02 19 0 108 0
30DEC26 100.00 C 0.00 0.00 0.00 0.24 0.00 19 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 0.14 0.00 19 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.08 0.00 20 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 -0.01 19 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 30.67 -0.63 34 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 28.28 -0.62 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.90 -0.48 31 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 23.54 -0.34 30 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 21.19 -0.22 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.87 -0.13 27 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 16.60 -0.06 25 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 13.95 -0.05 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 11.91 -0.05 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 10.02 -0.05 20 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 8.31 -0.04 20 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 6.79 -0.24 20 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 5.63 -0.03 21 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 4.44 0.00 21 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 3.45 -0.01 21 0 28 0
30MAR27 92.50 C 0.00 0.00 0.00 2.64 -0.02 20 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 2.04 -0.01 21 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 1.53 0.00 21 0 1 0
30MAR27 100.00 C 0.00 0.00 0.00 1.13 0.00 21 0 10 0
30MAR27 102.50 C 0.00 0.00 0.00 0.82 0.00 20 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 0.59 0.00 20 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.41 0.00 20 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.29 0.00 20 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.21 0.00 20 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.14 0.00 20 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 31.44 -0.39 35 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 29.11 -0.24 34 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 26.78 -0.10 32 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 24.39 -0.07 30 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 22.02 -0.07 27 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 19.72 -0.07 26 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 17.52 -0.07 24 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 14.98 -0.06 21 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 13.07 -0.07 21 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 11.31 -0.07 21 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 9.99 -0.07 22 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 8.49 -0.07 22 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 7.15 -0.05 22 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 5.95 -0.05 22 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.79 -0.05 21 0 5 0
29JUN27 92.50 C 0.00 0.00 0.00 3.94 -0.17 21 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 3.20 -0.04 21 0 60 0
29JUN27 97.50 C 0.00 0.00 0.00 2.65 -0.04 21 0 2 0
29JUN27 100.00 C 0.00 0.00 0.00 2.14 -0.04 21 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 1.70 -0.03 21 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.33 -0.03 21 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 1.03 -0.02 21 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.80 -0.01 21 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.62 -0.02 21 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 24.61 -0.05 27 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 22.33 -0.04 26 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 20.13 -0.04 25 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 18.05 -0.03 24 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 15.62 -0.49 21 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 13.83 -0.02 21 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 12.17 0.00 21 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 10.63 -0.33 21 0 2 0
29SEP27 82.50 C 0.00 0.00 0.00 9.55 +0.01 22 0 3 0
29SEP27 85.00 C 0.00 0.00 0.00 8.25 +0.01 22 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 7.07 +0.01 22 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 6.04 -0.02 22 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 5.14 0.00 22 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 4.36 +0.02 22 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 3.69 +0.02 22 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 3.06 +0.02 21 0 11 0
29SEP27 102.50 C 0.00 0.00 0.00 2.58 +0.02 21 0 3 0
29SEP27 105.00 C 0.00 0.00 0.00 2.13 +0.02 21 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 1.72 +0.02 21 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 1.41 +0.01 21 0 2 0
TOTAL CALL 132 7,016 +68
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 134 0 130 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 122 0 77 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 109 0 111 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 97 0 152 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1,079 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 75 0 1,960 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 63 0 303 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 53 0 209 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 42 0 345 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 32 0 212 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 21 0 587 0
29SEP26 82.50 P 0.15 0.15 0.13 0.08 -0.02 17 121 314 +120
29SEP26 85.00 P 0.80 0.80 0.80 0.84 -0.02 16 4 173 0
29SEP26 87.50 P 2.90 2.90 2.75 2.91 +0.04 16 6 54 -6
29SEP26 90.00 P 0.00 0.00 0.00 5.40 +0.06 0 0 42 0
29SEP26 92.50 P 0.00 0.00 0.00 7.90 +0.06 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 10.40 +0.06 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 12.90 +0.06 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 15.40 +0.06 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.03 +0.19 92 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.54 +0.20 103 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.04 +0.20 112 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.53 +0.19 119 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 28.07 +0.23 133 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.57 +0.23 141 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.05 +0.21 146 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 35.54 +0.20 152 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 38.05 +0.21 161 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 226 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 57 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 387 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 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 0.14 0.14 0.14 0.03 0.00 18 168 587 +168
29OCT26 77.50 P 0.00 0.00 0.00 0.12 +0.01 18 0 111 0
29OCT26 80.00 P 0.00 0.00 0.00 0.39 +0.02 18 0 355 0
29OCT26 82.50 P 1.00 1.00 1.00 1.00 +0.02 18 2 25 +2
29OCT26 85.00 P 0.00 0.00 0.00 2.05 +0.11 18 0 1 0
29OCT26 87.50 P 0.00 0.00 0.00 3.61 +0.05 18 0 2 0
29OCT26 90.00 P 0.00 0.00 0.00 5.62 +0.06 18 0 3 0
29OCT26 92.50 P 0.00 0.00 0.00 7.93 +0.07 18 0 30 0
29OCT26 95.00 P 0.00 0.00 0.00 10.40 +0.06 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 12.90 +0.06 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 15.40 +0.06 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 18.06 +0.22 40 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 20.56 +0.22 44 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 23.06 +0.22 47 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 25.53 +0.19 50 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 28.07 +0.23 55 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 21 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 152 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 21 0 212 0
27NOV26 70.00 P 0.00 0.00 0.00 0.02 0.00 19 0 78 0
27NOV26 72.50 P 0.26 0.26 0.26 0.07 0.00 19 3 63 +3
27NOV26 75.00 P 0.00 0.00 0.00 0.19 +0.01 19 0 66 0
27NOV26 77.50 P 0.00 0.00 0.00 0.45 +0.02 19 0 405 0
27NOV26 80.00 P 0.00 0.00 0.00 0.94 +0.03 19 0 98 0
27NOV26 82.50 P 0.00 0.00 0.00 1.67 -0.02 19 0 27 0
27NOV26 85.00 P 0.00 0.00 0.00 2.80 +0.14 19 0 3 0
27NOV26 87.50 P 0.00 0.00 0.00 4.27 +0.06 19 0 1 0
27NOV26 90.00 P 0.00 0.00 0.00 6.09 +0.07 19 0 5 0
27NOV26 92.50 P 0.00 0.00 0.00 8.17 +0.07 19 0 120 0
27NOV26 95.00 P 0.00 0.00 0.00 10.46 +0.07 19 0 30 0
27NOV26 97.50 P 0.00 0.00 0.00 12.90 +0.06 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 15.40 +0.06 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 18.06 +0.22 31 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 20.56 +0.22 34 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 23.06 +0.22 37 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 25.53 +0.19 39 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 28.07 +0.23 43 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 0.00 0.00 0.00 0.01 0.00 20 0 67 0
30DEC26 67.50 P 0.00 0.00 0.00 0.03 0.00 19 0 28 0
30DEC26 70.00 P 0.00 0.00 0.00 0.08 0.00 19 0 56 0
30DEC26 72.50 P 0.00 0.00 0.00 0.19 0.00 19 0 72 0
30DEC26 75.00 P 0.00 0.00 0.00 0.40 -0.01 19 0 118 0
30DEC26 77.50 P 0.00 0.00 0.00 0.80 +0.03 19 0 25 0
30DEC26 80.00 P 1.44 1.44 1.44 1.36 0.00 19 1 118 +1
30DEC26 82.50 P 0.00 0.00 0.00 2.18 +0.03 19 0 10 0
30DEC26 85.00 P 3.14 3.14 3.14 3.35 +0.02 19 1 15 +1
30DEC26 87.50 P 0.00 0.00 0.00 4.64 +0.02 18 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.30 +0.04 18 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 8.46 +0.04 19 0 8 0
30DEC26 95.00 P 0.00 0.00 0.00 10.62 +0.05 19 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 12.95 +0.06 19 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 15.40 +0.06 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.06 +0.22 27 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.56 +0.22 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.06 +0.22 32 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.53 +0.19 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.07 +0.23 37 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.57 +0.23 39 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 33.05 +0.21 40 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 35.54 +0.20 42 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
30MAR27 57.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.07 0.00 21 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 0.14 +0.01 21 0 8 0
30MAR27 67.50 P 0.00 0.00 0.00 0.26 +0.01 20 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 0.46 +0.01 20 0 12 0
30MAR27 72.50 P 0.00 0.00 0.00 0.77 +0.04 21 0 17 0
30MAR27 75.00 P 0.00 0.00 0.00 1.21 +0.02 21 0 247 0
30MAR27 77.50 P 0.00 0.00 0.00 1.82 +0.03 21 0 3 0
30MAR27 80.00 P 0.00 0.00 0.00 2.57 -0.01 20 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 3.41 +0.02 20 0 2 0
30MAR27 85.00 P 0.00 0.00 0.00 4.54 +0.04 20 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 5.88 +0.05 20 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 7.41 +0.03 19 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 9.13 0.00 19 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.33 +0.06 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 13.42 +0.06 20 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.64 +0.06 20 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 18.06 +0.15 22 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.56 +0.22 24 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 23.06 +0.22 25 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 25.53 +0.19 27 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 28.07 +0.23 29 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 30.57 +0.23 31 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 0.00 21 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.14 0.00 21 0 4 0
29JUN27 62.50 P 0.00 0.00 0.00 0.25 0.00 21 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 0.41 -0.01 21 0 8 0
29JUN27 67.50 P 0.00 0.00 0.00 0.68 +0.02 21 0 6 0
29JUN27 70.00 P 0.00 0.00 0.00 1.02 -0.01 21 0 18 0
29JUN27 72.50 P 0.00 0.00 0.00 1.48 -0.01 21 0 6 0
29JUN27 75.00 P 0.00 0.00 0.00 2.07 0.00 21 0 7 0
29JUN27 77.50 P 0.00 0.00 0.00 2.83 0.00 21 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 3.62 -0.03 21 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 4.53 0.00 20 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 5.86 +0.01 21 0 5 0
29JUN27 87.50 P 0.00 0.00 0.00 6.99 +0.02 20 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 8.45 +0.01 20 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 10.08 +0.01 20 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 12.18 +0.03 21 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 14.09 +0.03 21 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 15.87 -0.25 19 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 18.15 -0.13 20 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 20.56 +0.02 21 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 23.06 +0.16 22 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 25.53 +0.19 24 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 28.07 +0.23 26 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 0.48 +0.02 21 0 3 0
29SEP27 65.00 P 0.00 0.00 0.00 0.72 +0.02 21 0 14 0
29SEP27 67.50 P 0.00 0.00 0.00 1.08 +0.03 21 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 1.53 +0.04 21 0 3 0
29SEP27 72.50 P 0.00 0.00 0.00 2.09 +0.04 21 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 2.79 +0.06 22 0 3 0
29SEP27 77.50 P 0.00 0.00 0.00 3.60 +0.06 22 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 4.41 -0.04 21 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 5.37 -0.02 21 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 6.52 +0.08 21 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 7.80 +0.07 20 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 9.26 +0.05 20 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 10.82 0.00 20 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 12.87 +0.08 21 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 14.73 +0.08 21 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 16.43 -0.16 20 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 18.45 +0.17 20 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 20.65 -0.17 20 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 23.06 -0.02 20 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 25.53 +0.11 22 0 0 0
TOTAL PUT 306 10,710 +289
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$ 9.270
29SEP26 7.00 C 0.00 0.00 0.00 2.27 -0.02 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.02 -0.02 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.77 -0.02 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.52 -0.01 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.27 -0.03 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.02 -0.01 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.77 -0.01 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.53 -0.01 29 0 0 0
29SEP26 9.00 C 0.32 0.32 0.32 0.31 -0.01 30 2 2 +2
29SEP26 9.25 C 0.00 0.00 0.00 0.14 -0.02 29 0 17 0
29SEP26 9.50 C 0.04 0.04 0.03 0.05 -0.01 30 40 1,460 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 -0.01 28 0 135 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 203 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 59 0 707 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 76 0 583 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 92 0 1,124 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1,749 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 121 0 595 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 134 0 285 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 147 0 248 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 159 0 128 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 170 0 399 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 181 0 232 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 191 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 201 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 210 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 219 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 228 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 237 0 96 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 245 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 253 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 260 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 268 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 282 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 296 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 308 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 320 0 14 0
29OCT26 7.00 C 0.00 0.00 0.00 2.28 -0.04 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.04 -0.02 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.79 -0.05 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.55 -0.05 30 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.32 -0.05 32 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.10 -0.01 33 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.89 -0.02 33 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.70 -0.02 32 0 30 0
29OCT26 9.00 C 0.00 0.00 0.00 0.52 -0.02 31 0 30 0
29OCT26 9.25 C 0.00 0.00 0.00 0.39 -0.04 32 0 80 0
29OCT26 9.50 C 0.27 0.27 0.27 0.28 -0.02 32 1 76 +1
29OCT26 9.75 C 0.00 0.00 0.00 0.19 -0.02 31 0 117 0
29OCT26 10.00 C 0.00 0.00 0.00 0.13 -0.02 32 0 415 0
29OCT26 10.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 218 0
29OCT26 11.00 C 0.00 0.00 0.00 0.03 0.00 35 0 196 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 386 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 68 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 162 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 62 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 68 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 23 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 64 0 28 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 68 0 105 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 75 0 3 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.32 -0.04 35 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.08 -0.04 35 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.85 -0.03 35 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.62 -0.04 34 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.40 -0.04 33 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.19 -0.05 33 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.01 0.00 33 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.84 -0.02 33 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.68 -0.02 33 0 71 0
27NOV26 9.25 C 0.00 0.00 0.00 0.55 -0.01 33 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.43 -0.01 32 0 44 0
27NOV26 9.75 C 0.00 0.00 0.00 0.34 -0.01 33 0 91 0
27NOV26 10.00 C 0.00 0.00 0.00 0.26 -0.01 33 0 8 0
27NOV26 10.50 C 0.16 0.16 0.16 0.15 -0.01 33 2 34 +2
27NOV26 11.00 C 0.10 0.11 0.10 0.09 0.00 34 180 240 +169
27NOV26 11.50 C 0.00 0.00 0.00 0.05 0.00 34 0 30 0
27NOV26 12.00 C 0.00 0.00 0.00 0.03 0.00 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 37 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 44 0 19 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 7 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 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 58 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.36 -0.04 35 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.13 -0.04 34 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.91 -0.03 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.69 -0.04 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.49 -0.03 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.29 -0.04 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.10 -0.01 32 0 23 0
30DEC26 8.75 C 0.00 0.00 0.00 0.97 +0.02 34 0 13 0
30DEC26 9.00 C 0.00 0.00 0.00 0.79 -0.03 32 0 10 0
30DEC26 9.25 C 0.70 0.70 0.70 0.66 -0.02 32 20 33 +20
30DEC26 9.50 C 0.00 0.00 0.00 0.54 -0.04 31 0 56 0
30DEC26 9.75 C 0.00 0.00 0.00 0.45 -0.03 32 0 125 0
30DEC26 10.00 C 0.00 0.00 0.00 0.37 -0.02 32 0 78 0
30DEC26 10.50 C 0.00 0.00 0.00 0.24 -0.01 32 0 93 0
30DEC26 11.00 C 0.00 0.00 0.00 0.15 -0.01 32 0 118 0
30DEC26 11.50 C 0.12 0.12 0.12 0.09 -0.01 32 65 684 +50
30DEC26 12.00 C 0.00 0.00 0.00 0.06 0.00 33 0 292 0
30DEC26 12.50 C 0.00 0.00 0.00 0.04 0.00 34 0 304 0
30DEC26 13.00 C 0.05 0.05 0.05 0.02 0.00 33 300 537 +300
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 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 38 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 45 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 55 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 72 0 30 0
30MAR27 7.00 C 0.00 0.00 0.00 2.51 -0.03 36 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.30 -0.03 35 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.10 -0.03 35 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.90 -0.04 34 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.72 -0.04 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.54 -0.04 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.38 -0.03 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.24 -0.02 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.08 -0.02 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.96 -0.03 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.85 -0.02 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.75 -0.01 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.66 -0.01 33 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 0.51 -0.01 34 0 52 0
30MAR27 11.00 C 0.00 0.00 0.00 0.38 -0.01 33 0 11 0
30MAR27 11.50 C 0.00 0.00 0.00 0.28 -0.01 33 0 96 0
30MAR27 12.00 C 0.23 0.23 0.23 0.21 -0.01 33 2 32 +2
30MAR27 12.50 C 0.00 0.00 0.00 0.15 -0.01 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.11 -0.01 33 0 235 0
30MAR27 13.50 C 0.00 0.00 0.00 0.08 -0.01 33 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.06 0.00 34 0 67 0
30MAR27 14.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 58 0
30MAR27 15.00 C 0.00 0.00 0.00 0.03 0.00 33 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 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 38 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 2.57 -0.09 36 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.43 -0.03 39 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.24 -0.02 39 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.06 -0.02 38 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.88 -0.03 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.72 -0.02 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.57 -0.02 37 0 15 0
29JUN27 8.75 C 0.00 0.00 0.00 1.42 -0.03 37 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 1.29 -0.03 37 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 1.14 -0.06 35 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 1.03 -0.02 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.93 -0.05 35 0 31 0
29JUN27 10.00 C 0.00 0.00 0.00 0.86 -0.02 36 0 340 0
29JUN27 10.50 C 0.00 0.00 0.00 0.70 -0.02 36 0 331 0
29JUN27 11.00 C 0.00 0.00 0.00 0.56 -0.02 36 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 0.45 -0.01 36 0 121 0
29JUN27 12.00 C 0.00 0.00 0.00 0.36 -0.01 36 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.28 -0.02 36 0 15 0
29JUN27 13.00 C 0.00 0.00 0.00 0.22 -0.01 36 0 42 0
29JUN27 13.50 C 0.00 0.00 0.00 0.18 -0.01 36 0 39 0
29JUN27 14.00 C 0.00 0.00 0.00 0.14 -0.01 36 0 18 0
29JUN27 14.50 C 0.00 0.00 0.00 0.11 -0.01 36 0 11 0
29JUN27 15.00 C 0.00 0.00 0.00 0.09 0.00 36 0 13 0
29JUN27 15.50 C 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 36 0
29JUN27 17.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 236 0
29SEP27 7.00 C 0.00 0.00 0.00 2.65 -0.01 38 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.47 -0.01 38 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.29 -0.01 37 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.13 -0.01 37 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.98 0.00 38 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.80 -0.01 36 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.66 -0.01 36 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.53 0.00 36 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.40 -0.01 36 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.30 -0.01 36 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.19 -0.01 36 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.10 -0.01 36 0 0 0
29SEP27 10.00 C 1.00 1.00 1.00 1.04 +0.01 37 3 6 +3
29SEP27 10.50 C 0.00 0.00 0.00 0.86 -0.01 37 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.73 -0.01 37 0 12 0
29SEP27 11.50 C 0.00 0.00 0.00 0.62 0.00 37 0 8 0
29SEP27 12.00 C 0.00 0.00 0.00 0.55 -0.01 38 0 40 0
29SEP27 12.50 C 0.00 0.00 0.00 0.46 -0.02 38 0 5 0
29SEP27 13.00 C 0.39 0.39 0.39 0.39 -0.01 38 20 20 +3
29SEP27 13.50 C 0.00 0.00 0.00 0.32 -0.02 37 0 80 0
29SEP27 14.00 C 0.00 0.00 0.00 0.27 -0.01 37 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.23 0.00 37 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.19 -0.01 37 0 5 0
29SEP27 15.50 C 0.00 0.00 0.00 0.16 -0.01 37 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.14 0.00 38 0 100 0
29SEP27 16.50 C 0.00 0.00 0.00 0.12 0.00 38 0 336 0
TOTAL CALL 635 19,066 +552
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 70 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 -0.01 32 0 97 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 366 0
29SEP26 9.25 P 0.12 0.12 0.11 0.13 0.00 32 47 262 0
29SEP26 9.50 P 0.25 0.25 0.25 0.29 0.00 34 4 253 +4
29SEP26 9.75 P 0.50 0.50 0.50 0.51 +0.02 40 15 153 -15
29SEP26 10.00 P 0.81 0.81 0.81 0.75 +0.02 48 10 301 0
29SEP26 10.50 P 0.00 0.00 0.00 1.26 +0.03 76 0 313 0
29SEP26 11.00 P 1.80 1.80 1.80 1.74 +0.01 80 87 454 -77
29SEP26 11.50 P 0.00 0.00 0.00 2.24 +0.01 96 0 1,605 0
29SEP26 12.00 P 0.00 0.00 0.00 2.73 0.00 0 0 90 0
29SEP26 12.50 P 0.00 0.00 0.00 3.26 +0.03 149 0 129 0
29SEP26 13.00 P 0.00 0.00 0.00 3.74 +0.01 140 0 36 0
29SEP26 13.50 P 0.00 0.00 0.00 4.26 +0.03 179 0 28 0
29SEP26 14.00 P 0.00 0.00 0.00 4.76 +0.03 192 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.26 +0.03 205 0 30 0
29SEP26 15.00 P 0.00 0.00 0.00 5.76 +0.03 217 0 76 0
29SEP26 15.50 P 0.00 0.00 0.00 6.23 0.00 0 0 204 0
29SEP26 16.00 P 0.00 0.00 0.00 6.76 +0.03 240 0 71 0
29SEP26 16.50 P 0.00 0.00 0.00 7.26 +0.03 251 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 7.76 +0.03 262 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.23 0.00 0 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 8.73 0.00 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.25 +0.02 275 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.75 +0.02 284 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.25 +0.02 293 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.73 0.00 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.74 +0.01 295 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.75 +0.02 332 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.75 +0.02 346 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.73 0.00 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 13 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.02 0.00 36 0 9 0
29OCT26 8.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 8 0
29OCT26 8.25 P 0.00 0.00 0.00 0.06 -0.01 34 0 37 0
29OCT26 8.50 P 0.00 0.00 0.00 0.10 -0.01 33 0 287 0
29OCT26 8.75 P 0.16 0.17 0.16 0.16 -0.01 33 8 345 0
29OCT26 9.00 P 0.00 0.00 0.00 0.25 0.00 33 0 409 0
29OCT26 9.25 P 0.00 0.00 0.00 0.36 0.00 33 0 81 0
29OCT26 9.50 P 0.00 0.00 0.00 0.50 0.00 33 0 2,097 0
29OCT26 9.75 P 0.00 0.00 0.00 0.65 0.00 32 0 153 0
29OCT26 10.00 P 0.00 0.00 0.00 0.84 -0.01 32 0 172 0
29OCT26 10.50 P 0.00 0.00 0.00 1.29 +0.04 36 0 115 0
29OCT26 11.00 P 0.00 0.00 0.00 1.76 +0.02 39 0 248 0
29OCT26 11.50 P 0.00 0.00 0.00 2.24 +0.01 41 0 59 0
29OCT26 12.00 P 0.00 0.00 0.00 2.73 0.00 0 0 124 0
29OCT26 12.50 P 0.00 0.00 0.00 3.26 +0.03 61 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.74 +0.01 59 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.26 +0.03 72 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.76 +0.03 78 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.26 +0.03 83 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.76 +0.03 88 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 6.23 0.00 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.76 +0.03 98 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 7.26 +0.03 102 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.76 +0.03 106 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 34 0 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 0.00 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 0.10 0.10 0.10 0.09 0.00 34 30 30 +30
27NOV26 8.25 P 0.00 0.00 0.00 0.14 0.00 34 0 75 0
27NOV26 8.50 P 0.00 0.00 0.00 0.20 0.00 34 0 71 0
27NOV26 8.75 P 0.00 0.00 0.00 0.28 0.00 34 0 45 0
27NOV26 9.00 P 0.36 0.36 0.36 0.37 +0.01 33 2 56 +2
27NOV26 9.25 P 0.00 0.00 0.00 0.49 0.00 33 0 27 0
27NOV26 9.50 P 0.00 0.00 0.00 0.61 -0.01 32 0 165 0
27NOV26 9.75 P 0.00 0.00 0.00 0.77 0.00 32 0 47 0
27NOV26 10.00 P 0.00 0.00 0.00 0.92 -0.03 31 0 218 0
27NOV26 10.50 P 0.00 0.00 0.00 1.36 +0.02 35 0 69 0
27NOV26 11.00 P 0.00 0.00 0.00 1.80 +0.03 36 0 219 0
27NOV26 11.50 P 0.00 0.00 0.00 2.26 +0.02 37 0 42 0
27NOV26 12.00 P 0.00 0.00 0.00 2.75 +0.02 40 0 61 0
27NOV26 12.50 P 0.00 0.00 0.00 3.26 +0.03 47 0 18 0
27NOV26 13.00 P 0.00 0.00 0.00 3.74 +0.01 46 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.26 +0.03 56 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.76 +0.03 61 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.26 +0.03 64 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.76 +0.03 68 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 6.23 0.00 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.76 +0.03 75 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 7.26 +0.03 79 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.76 +0.03 82 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.04 -0.01 32 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 0.00 0.00 0.00 0.14 -0.01 32 0 71 0
30DEC26 8.25 P 0.00 0.00 0.00 0.20 -0.01 32 0 100 0
30DEC26 8.50 P 0.00 0.00 0.00 0.28 0.00 33 0 42 0
30DEC26 8.75 P 0.00 0.00 0.00 0.36 -0.01 32 0 33 0
30DEC26 9.00 P 0.48 0.48 0.45 0.47 0.00 33 28 114 +8
30DEC26 9.25 P 0.60 0.60 0.59 0.58 0.00 32 40 56 +40
30DEC26 9.50 P 0.74 0.74 0.74 0.71 -0.01 32 4 174 -4
30DEC26 9.75 P 0.84 0.84 0.84 0.87 0.00 32 10 236 +10
30DEC26 10.00 P 0.00 0.00 0.00 1.03 -0.01 32 0 156 0
30DEC26 10.50 P 0.00 0.00 0.00 1.37 -0.04 30 0 142 0
30DEC26 11.00 P 0.00 0.00 0.00 1.85 +0.02 35 0 126 0
30DEC26 11.50 P 0.00 0.00 0.00 2.29 +0.03 35 0 172 0
30DEC26 12.00 P 0.00 0.00 0.00 2.76 +0.02 36 0 234 0
30DEC26 12.50 P 0.00 0.00 0.00 3.26 +0.03 40 0 142 0
30DEC26 13.00 P 0.00 0.00 0.00 3.74 +0.01 40 0 54 0
30DEC26 13.50 P 0.00 0.00 0.00 4.26 +0.03 48 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 4.76 +0.03 51 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 5.26 +0.03 55 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.76 +0.03 58 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.23 0.00 0 0 30 0
30DEC26 16.00 P 0.00 0.00 0.00 6.76 +0.03 64 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 7.26 +0.03 67 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.76 +0.03 70 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.23 0.00 0 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 8.73 0.00 0 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 9.25 +0.02 75 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 9.75 +0.02 78 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.25 +0.02 80 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.73 0.00 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.74 +0.01 83 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.75 +0.02 90 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.75 +0.02 94 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.73 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.10 0.00 33 0 20 0
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 0.00 34 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 0.31 0.00 33 0 105 0
30MAR27 8.25 P 0.00 0.00 0.00 0.39 0.00 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.48 0.00 33 0 50 0
30MAR27 8.75 P 0.00 0.00 0.00 0.57 -0.01 33 0 33 0
30MAR27 9.00 P 0.00 0.00 0.00 0.68 0.00 33 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.81 +0.01 33 0 4 0
30MAR27 9.50 P 0.00 0.00 0.00 0.94 0.00 33 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 1.08 -0.01 33 0 85 0
30MAR27 10.00 P 0.00 0.00 0.00 1.27 +0.02 34 0 153 0
30MAR27 10.50 P 0.00 0.00 0.00 1.62 +0.02 34 0 27 0
30MAR27 11.00 P 0.00 0.00 0.00 2.01 +0.02 35 0 48 0
30MAR27 11.50 P 0.00 0.00 0.00 2.42 +0.03 35 0 45 0
30MAR27 12.00 P 0.00 0.00 0.00 2.85 +0.03 35 0 109 0
30MAR27 12.50 P 0.00 0.00 0.00 3.30 +0.03 35 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 3.77 +0.04 36 0 40 0
30MAR27 13.50 P 0.00 0.00 0.00 4.26 +0.03 38 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 4.76 +0.03 40 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 5.26 +0.03 43 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 5.76 +0.03 46 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 6.23 0.00 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.76 +0.03 50 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.26 +0.03 52 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.76 +0.03 55 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.23 0.00 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.73 0.00 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 9.25 +0.02 59 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.75 +0.02 61 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 10.25 +0.02 63 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.73 0.00 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.74 +0.01 66 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.75 +0.02 71 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.75 +0.02 74 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.73 0.00 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.28 -0.02 35 0 15 0
29JUN27 7.25 P 0.00 0.00 0.00 0.36 +0.01 36 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 0.42 -0.01 35 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 0.50 -0.03 35 0 31 0
29JUN27 8.00 P 0.00 0.00 0.00 0.60 0.00 35 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 0.69 -0.01 35 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.81 -0.01 35 0 15 0
29JUN27 8.75 P 0.00 0.00 0.00 0.95 0.00 35 0 30 0
29JUN27 9.00 P 0.00 0.00 0.00 1.08 +0.01 35 0 23 0
29JUN27 9.25 P 0.00 0.00 0.00 1.19 -0.01 34 0 15 0
29JUN27 9.50 P 0.00 0.00 0.00 1.34 -0.01 34 0 35 0
29JUN27 9.75 P 0.00 0.00 0.00 1.49 -0.01 34 0 41 0
29JUN27 10.00 P 0.00 0.00 0.00 1.65 -0.01 34 0 376 0
29JUN27 10.50 P 0.00 0.00 0.00 2.00 0.00 34 0 361 0
29JUN27 11.00 P 0.00 0.00 0.00 2.38 +0.02 34 0 18 0
29JUN27 11.50 P 0.00 0.00 0.00 2.78 +0.02 34 0 106 0
29JUN27 12.00 P 0.00 0.00 0.00 3.20 +0.03 34 0 262 0
29JUN27 12.50 P 0.00 0.00 0.00 3.62 +0.02 33 0 210 0
29JUN27 13.00 P 0.00 0.00 0.00 4.06 +0.02 33 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 4.51 +0.02 33 0 18 0
29JUN27 14.00 P 0.00 0.00 0.00 4.97 +0.03 33 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 5.43 +0.04 31 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 5.94 0.00 35 0 3 0
29JUN27 15.50 P 0.00 0.00 0.00 6.42 +0.09 36 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.89 0.00 35 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 7.37 0.00 35 0 26 0
29JUN27 17.00 P 0.00 0.00 0.00 7.86 +0.01 36 0 3 0
29JUN27 17.50 P 0.00 0.00 0.00 8.34 +0.01 35 0 0 0
29SEP27 7.00 P 0.45 0.45 0.45 0.43 -0.02 37 10 10 +10
29SEP27 7.25 P 0.53 0.53 0.53 0.53 0.00 38 3 3 +3
29SEP27 7.50 P 0.00 0.00 0.00 0.62 0.00 38 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.72 0.00 38 0 15 0
29SEP27 8.00 P 0.00 0.00 0.00 0.83 0.00 38 0 19 0
29SEP27 8.25 P 0.00 0.00 0.00 0.94 -0.01 38 0 7 0
29SEP27 8.50 P 0.00 0.00 0.00 1.07 0.00 38 0 16 0
29SEP27 8.75 P 0.00 0.00 0.00 1.20 0.00 38 0 7 0
29SEP27 9.00 P 1.33 1.33 1.33 1.34 0.00 39 1 93 +1
29SEP27 9.25 P 0.00 0.00 0.00 1.49 0.00 39 0 15 0
29SEP27 9.50 P 0.00 0.00 0.00 1.64 0.00 39 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 1.80 +0.01 39 0 1 0
29SEP27 10.00 P 0.00 0.00 0.00 1.97 0.00 39 0 53 0
29SEP27 10.50 P 0.00 0.00 0.00 2.32 0.00 39 0 10 0
29SEP27 11.00 P 0.00 0.00 0.00 2.70 0.00 40 0 1 0
29SEP27 11.50 P 0.00 0.00 0.00 3.00 0.00 37 0 10 0
29SEP27 12.00 P 0.00 0.00 0.00 3.40 0.00 38 0 7 0
29SEP27 12.50 P 0.00 0.00 0.00 3.81 0.00 37 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.23 0.00 37 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.67 0.00 37 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 5.11 0.00 37 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.57 +0.01 38 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 6.02 0.00 37 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 6.49 +0.01 38 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.95 0.00 37 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 7.43 +0.01 38 0 0 0
TOTAL PUT 299 15,125 +12
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEH - POWER ASSETS CLOSING PRICE HK$ 60.000
29SEP26 40.00 C 0.00 0.00 0.00 20.02 -0.07 118 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 19.02 -0.07 110 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.02 -0.07 102 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 17.02 -0.09 95 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.02 -0.09 87 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.02 -0.07 79 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 14.02 -0.08 72 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.02 -0.08 63 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.02 -0.08 53 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 11.02 -0.07 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 10.02 -0.08 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 7.52 +0.19 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 5.02 +0.19 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.53 +0.20 16 0 30 0
29SEP26 60.00 C 0.34 0.41 0.25 0.40 +0.03 13 451 246 +1
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 17 0 577 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 30 0 272 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 42 0 17 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 64 0 33 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 110 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 16.02 -0.20 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 15.02 -0.20 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 14.02 -0.21 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 13.02 -0.22 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 12.03 -0.20 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 11.14 -0.11 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 10.14 -0.11 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 7.65 +0.19 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 5.18 +0.18 14 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 2.88 +0.06 14 0 15 0
29OCT26 60.00 C 1.10 1.10 1.10 1.14 +0.03 14 12 130 +2
29OCT26 62.50 C 0.25 0.30 0.25 0.31 +0.01 14 120 324 +115
29OCT26 65.00 C 0.00 0.00 0.00 0.06 +0.01 15 0 160 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 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 16.14 -0.17 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 15.15 -0.16 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 14.15 -0.17 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 13.16 -0.16 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 12.17 -0.17 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 11.26 -0.09 16 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 10.27 +0.02 17 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 7.80 +0.19 15 0 30 0
27NOV26 55.00 C 0.00 0.00 0.00 5.45 +0.13 16 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 3.30 +0.08 15 0 32 0
27NOV26 60.00 C 0.00 0.00 0.00 1.70 +0.12 15 0 16 0
27NOV26 62.50 C 0.66 0.66 0.66 0.73 +0.05 15 30 107 +15
27NOV26 65.00 C 0.00 0.00 0.00 0.26 +0.03 15 0 110 0
27NOV26 67.50 C 0.00 0.00 0.00 0.07 +0.01 15 0 30 0
27NOV26 70.00 C 0.00 0.00 0.00 0.02 0.00 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 19.28 -0.16 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 18.30 -0.15 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.30 -0.15 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.32 -0.16 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.33 -0.15 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 14.35 -0.10 0 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 13.36 -0.15 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.37 -0.16 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.40 -0.14 16 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.41 -0.12 15 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 7.98 +0.18 15 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.74 +0.14 16 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 3.69 +0.09 15 0 18 0
30DEC26 60.00 C 2.14 2.14 2.14 2.13 +0.05 15 16 37 -15
30DEC26 62.50 C 0.00 0.00 0.00 1.09 +0.03 15 0 65 0
30DEC26 65.00 C 0.00 0.00 0.00 0.49 0.00 15 0 41 0
30DEC26 67.50 C 0.00 0.00 0.00 0.19 0.00 15 0 62 0
30DEC26 70.00 C 0.00 0.00 0.00 0.07 0.00 15 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 -0.01 15 0 7 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 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 17.81 -0.11 27 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 16.85 -0.09 26 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.87 -0.09 25 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 14.90 -0.06 24 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 13.85 -0.10 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.93 -0.03 21 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.89 -0.08 18 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 10.86 -0.13 15 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 8.56 +0.17 15 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 6.45 +0.15 15 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 4.62 +0.13 15 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 3.22 +0.10 16 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 2.05 +0.07 15 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.23 +0.04 15 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.70 +0.03 15 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.37 +0.02 15 0 30 0
30MAR27 72.50 C 0.00 0.00 0.00 0.19 +0.01 15 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.09 0.00 15 0 34 0
30MAR27 77.50 C 0.00 0.00 0.00 0.05 +0.01 15 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 19 0 20 0
29JUN27 43.00 C 0.00 0.00 0.00 18.10 -0.09 27 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 17.11 -0.08 25 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 16.16 -0.02 25 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 15.18 -0.01 23 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 14.23 +0.03 22 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 13.20 -0.02 20 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 12.25 0.00 19 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 11.14 -0.16 15 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 9.16 +0.16 18 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 7.07 +0.12 17 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 5.24 +0.06 16 0 19 0
29JUN27 60.00 C 0.00 0.00 0.00 3.61 +0.03 15 0 10 0
29JUN27 62.50 C 0.00 0.00 0.00 2.46 0.00 15 0 10 0
29JUN27 65.00 C 0.00 0.00 0.00 1.65 -0.01 16 0 65 0
29JUN27 67.50 C 0.00 0.00 0.00 1.04 -0.02 15 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.61 -0.02 15 0 35 0
29JUN27 72.50 C 0.00 0.00 0.00 0.36 -0.02 15 0 26 0
29JUN27 75.00 C 0.00 0.00 0.00 0.20 -0.02 15 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.11 -0.01 15 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.06 -0.01 15 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.03 -0.01 15 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 16.16 -0.04 23 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 15.19 -0.02 22 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 14.23 0.00 21 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 13.22 -0.04 19 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 12.28 -0.03 18 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 11.20 -0.18 16 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 9.26 +0.17 17 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 7.07 +0.11 15 0 14 0
29SEP27 57.50 C 0.00 0.00 0.00 5.36 +0.07 15 0 11 0
29SEP27 60.00 C 0.00 0.00 0.00 4.06 +0.04 16 0 4 0
29SEP27 62.50 C 0.00 0.00 0.00 2.92 +0.03 16 0 6 0
29SEP27 65.00 C 0.00 0.00 0.00 2.04 +0.01 16 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.39 0.00 16 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.93 0.00 16 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.60 -0.01 16 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.38 -0.01 16 0 20 0
29SEP27 77.50 C 0.00 0.00 0.00 0.24 -0.01 16 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.15 0.00 16 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.09 -0.01 15 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.06 0.00 16 0 0 0
TOTAL CALL 629 3,122 +118
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 132 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 125 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 117 0 11 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 103 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 96 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 90 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 83 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 76 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 70 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 64 0 75 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 92 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 33 0 166 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 18 0 317 0
29SEP26 60.00 P 0.54 0.54 0.37 0.40 -0.13 14 269 267 +7
29SEP26 62.50 P 0.00 0.00 0.00 2.50 -0.20 0 0 144 0
29SEP26 65.00 P 0.00 0.00 0.00 5.00 -0.20 0 0 31 0
29SEP26 67.50 P 0.00 0.00 0.00 7.50 -0.20 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 10.00 -0.20 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 12.63 -0.07 97 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.13 -0.07 110 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.63 -0.07 123 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.14 -0.06 137 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.63 -0.07 147 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.12 -0.08 155 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.63 -0.07 168 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 30.12 -0.08 176 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 65 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 18 0 103 0
29OCT26 55.00 P 0.00 0.00 0.00 0.03 -0.01 15 0 104 0
29OCT26 57.50 P 0.28 0.29 0.26 0.23 -0.05 14 61 190 +31
29OCT26 60.00 P 1.10 1.10 1.10 1.03 -0.09 14 7 127 -2
29OCT26 62.50 P 0.00 0.00 0.00 2.68 -0.18 14 0 105 0
29OCT26 65.00 P 0.00 0.00 0.00 5.00 -0.20 0 0 39 0
29OCT26 67.50 P 0.00 0.00 0.00 7.50 -0.20 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 10.00 -0.20 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 12.63 -0.07 40 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 15.13 -0.07 46 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 17.63 -0.07 51 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 20.14 -0.06 56 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 22.63 -0.07 60 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 25.13 -0.07 65 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 65 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.03 0.00 16 0 15 0
27NOV26 55.00 P 0.00 0.00 0.00 0.13 -0.02 15 0 123 0
27NOV26 57.50 P 0.62 0.62 0.62 0.53 -0.04 15 15 186 -15
27NOV26 60.00 P 1.47 1.47 1.47 1.42 -0.11 15 2 45 +2
27NOV26 62.50 P 0.00 0.00 0.00 2.99 -0.11 15 0 45 0
27NOV26 65.00 P 0.00 0.00 0.00 5.06 -0.17 15 0 125 0
27NOV26 67.50 P 0.00 0.00 0.00 7.50 -0.20 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 10.00 -0.20 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 12.63 -0.07 31 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 15.13 -0.07 36 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 17.63 -0.07 40 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 20.14 -0.06 44 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 22.63 -0.07 47 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 25.13 -0.07 51 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 28 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 20 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 19 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 18 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 16 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 0.00 16 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 0.07 -0.02 15 0 47 0
30DEC26 55.00 P 0.30 0.30 0.30 0.26 -0.05 15 15 76 +15
30DEC26 57.50 P 0.78 0.78 0.78 0.76 -0.06 15 15 171 +15
30DEC26 60.00 P 0.00 0.00 0.00 1.68 -0.14 15 0 353 0
30DEC26 62.50 P 0.00 0.00 0.00 3.20 -0.11 15 0 36 0
30DEC26 65.00 P 0.00 0.00 0.00 5.15 -0.34 15 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 7.50 -0.20 0 0 15 0
30DEC26 70.00 P 0.00 0.00 0.00 10.00 -0.20 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 12.63 -0.07 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.13 -0.07 31 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.63 -0.07 34 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.14 -0.06 37 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.63 -0.07 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.13 -0.07 43 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.63 -0.07 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.12 -0.08 48 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 0.02 -0.01 15 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 0.06 -0.01 15 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.10 0.00 15 0 6 0
30MAR27 52.50 P 0.00 0.00 0.00 0.25 -0.03 15 0 83 0
30MAR27 55.00 P 0.00 0.00 0.00 0.61 -0.04 15 0 27 0
30MAR27 57.50 P 0.00 0.00 0.00 1.24 -0.07 15 0 36 0
30MAR27 60.00 P 0.00 0.00 0.00 2.21 -0.11 15 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 3.62 -0.14 15 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 5.46 -0.15 15 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 7.60 -0.19 15 0 11 0
30MAR27 70.00 P 0.00 0.00 0.00 10.00 -0.20 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 12.63 -0.07 22 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 15.13 -0.07 24 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 17.63 -0.07 27 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 20.14 -0.06 30 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 22.63 -0.07 32 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.13 -0.07 34 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 27.63 -0.07 37 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 30.12 -0.08 38 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.03 0.00 16 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.04 -0.01 16 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.06 -0.02 15 0 4 0
29JUN27 46.00 P 0.00 0.00 0.00 0.09 -0.02 15 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.14 -0.02 15 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.20 -0.03 15 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.27 -0.04 15 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.38 -0.04 15 0 79 0
29JUN27 52.50 P 0.00 0.00 0.00 0.76 -0.09 15 0 12 0
29JUN27 55.00 P 0.00 0.00 0.00 1.38 -0.13 15 0 17 0
29JUN27 57.50 P 0.00 0.00 0.00 2.29 -0.15 15 0 72 0
29JUN27 60.00 P 0.00 0.00 0.00 3.48 -0.19 15 0 30 0
29JUN27 62.50 P 0.00 0.00 0.00 4.97 -0.20 14 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 6.90 -0.22 15 0 15 0
29JUN27 67.50 P 0.00 0.00 0.00 8.90 -0.22 15 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 11.04 +0.12 15 0 15 0
29JUN27 72.50 P 0.00 0.00 0.00 13.21 +0.10 14 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 15.53 +0.13 12 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 17.88 +0.12 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 20.27 -0.37 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 22.67 -0.39 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 25.13 -0.37 0 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.13 -0.02 16 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.18 -0.03 15 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.26 -0.03 16 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 0.35 -0.01 16 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.45 -0.03 15 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 0.61 -0.05 16 0 40 0
29SEP27 52.50 P 0.00 0.00 0.00 1.05 -0.06 15 0 9 0
29SEP27 55.00 P 0.00 0.00 0.00 1.76 -0.07 15 0 64 0
29SEP27 57.50 P 0.00 0.00 0.00 2.75 -0.04 15 0 30 0
29SEP27 60.00 P 0.00 0.00 0.00 3.87 -0.15 15 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 5.40 -0.14 15 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 7.13 -0.15 15 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 9.16 -0.18 15 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 11.24 +0.10 15 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 13.39 +0.08 15 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 15.65 +0.09 14 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 17.96 +0.10 11 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 20.33 -0.31 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 22.71 -0.36 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 25.13 -0.37 0 0 0 0
TOTAL PUT 384 4,320 +53
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HES - HAIER SMART HOME CLOSING PRICE HK$ 20.040
29SEP26 15.00 C 0.00 0.00 0.00 5.05 +0.14 98 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.55 +0.14 87 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.05 +0.14 77 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.55 +0.13 67 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.05 +0.13 57 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.55 +0.13 48 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.05 +0.13 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.55 +0.13 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.05 +0.11 20 0 11 0
29SEP26 19.50 C 0.00 0.00 0.00 0.59 +0.08 23 0 16 0
29SEP26 20.00 C 0.23 0.23 0.23 0.24 +0.02 23 3 235 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 193 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 747 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 347 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 140 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 84 0 154 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 97 0 55 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 109 0 446 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 120 0 60 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 131 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 141 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 151 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 160 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 169 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 195 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 5.08 +0.13 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.55 +0.09 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 4.07 +0.07 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.59 +0.08 24 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 3.11 +0.13 29 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.63 +0.12 28 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 2.17 +0.10 27 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 1.75 +0.10 28 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 1.36 +0.08 28 0 3 0
29OCT26 19.50 C 0.00 0.00 0.00 1.01 +0.07 27 0 39 0
29OCT26 20.00 C 0.00 0.00 0.00 0.75 +0.04 28 0 133 0
29OCT26 21.00 C 0.00 0.00 0.00 0.35 +0.02 28 0 97 0
29OCT26 22.00 C 0.00 0.00 0.00 0.14 +0.01 28 0 259 0
29OCT26 23.00 C 0.06 0.06 0.06 0.05 0.00 28 5 122 0
29OCT26 24.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 285 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 107 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 46 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 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 5.12 +0.07 23 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.64 +0.12 30 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 4.16 +0.12 31 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.67 +0.06 28 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.20 +0.11 27 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.76 +0.11 28 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.34 +0.10 28 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.95 +0.09 28 0 11 0
27NOV26 19.00 C 0.00 0.00 0.00 1.59 +0.05 27 0 36 0
27NOV26 19.50 C 0.00 0.00 0.00 1.31 +0.06 28 0 105 0
27NOV26 20.00 C 0.00 0.00 0.00 1.02 +0.04 28 0 31 0
27NOV26 21.00 C 0.00 0.00 0.00 0.60 +0.03 28 0 45 0
27NOV26 22.00 C 0.00 0.00 0.00 0.33 +0.02 28 0 80 0
27NOV26 23.00 C 0.00 0.00 0.00 0.17 +0.01 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 28 0 34 0
27NOV26 26.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.19 +0.06 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.74 +0.09 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.25 +0.08 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.76 +0.04 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.32 +0.11 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.90 +0.11 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.50 +0.10 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.13 +0.08 27 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 1.75 +0.01 26 0 7 0
30DEC26 19.50 C 0.00 0.00 0.00 1.50 +0.05 27 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 1.24 +0.05 27 0 131 0
30DEC26 21.00 C 0.00 0.00 0.00 0.81 +0.04 27 0 107 0
30DEC26 22.00 C 0.00 0.00 0.00 0.51 +0.03 27 0 22 0
30DEC26 23.00 C 0.00 0.00 0.00 0.30 +0.01 27 0 7 0
30DEC26 24.00 C 0.00 0.00 0.00 0.18 +0.02 28 0 11 0
30DEC26 25.00 C 0.00 0.00 0.00 0.10 +0.01 28 0 48 0
30DEC26 26.00 C 0.00 0.00 0.00 0.05 0.00 27 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 33 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 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.45 +0.13 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.00 +0.12 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.54 +0.11 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.12 +0.09 29 0 7 0
30MAR27 17.00 C 0.00 0.00 0.00 3.66 +0.10 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.29 +0.10 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.93 +0.09 27 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 2.60 +0.09 27 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 2.32 +0.07 28 0 135 0
30MAR27 19.50 C 0.00 0.00 0.00 2.04 +0.07 28 0 121 0
30MAR27 20.00 C 0.00 0.00 0.00 1.78 +0.06 28 0 75 0
30MAR27 21.00 C 0.00 0.00 0.00 1.35 +0.05 28 0 636 0
30MAR27 22.00 C 0.00 0.00 0.00 1.00 +0.05 28 0 54 0
30MAR27 23.00 C 0.00 0.00 0.00 0.72 +0.03 28 0 16 0
30MAR27 24.00 C 0.00 0.00 0.00 0.51 +0.02 28 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.36 +0.02 28 0 50 0
30MAR27 26.00 C 0.00 0.00 0.00 0.25 +0.02 28 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.17 +0.01 28 0 33 0
30MAR27 28.00 C 0.00 0.00 0.00 0.11 0.00 27 0 33 0
30MAR27 29.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.05 0.00 28 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.02 0.00 27 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 29 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 5.69 +0.09 31 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 5.26 +0.09 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.86 +0.09 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.47 +0.09 30 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.10 +0.09 30 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 3.67 +0.05 28 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 3.34 +0.04 28 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.03 +0.03 28 0 25 0
29JUN27 19.00 C 0.00 0.00 0.00 2.74 +0.02 28 0 24 0
29JUN27 19.50 C 0.00 0.00 0.00 2.54 +0.07 29 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.28 +0.06 29 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 1.78 0.00 28 0 15 0
29JUN27 22.00 C 0.00 0.00 0.00 1.41 +0.03 28 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 1.10 +0.01 28 0 15 0
29JUN27 24.00 C 0.00 0.00 0.00 0.85 -0.01 28 0 15 0
29JUN27 25.00 C 0.00 0.00 0.00 0.68 -0.01 28 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 0.52 0.00 28 0 30 0
29JUN27 27.00 C 0.00 0.00 0.00 0.40 0.00 28 0 16 0
29JUN27 28.00 C 0.00 0.00 0.00 0.30 -0.02 28 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.23 -0.02 28 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 0.17 -0.02 28 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.76 +0.10 33 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 5.36 +0.13 33 0 0 0
29SEP27 16.00 C 4.98 4.98 4.98 4.94 +0.12 32 5 5 +5
29SEP27 16.50 C 0.00 0.00 0.00 4.55 +0.12 31 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 4.17 +0.11 31 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.81 +0.19 30 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.38 +0.08 28 0 15 0
29SEP27 18.50 C 0.00 0.00 0.00 3.06 +0.06 28 0 15 0
29SEP27 19.00 C 0.00 0.00 0.00 2.87 +0.15 30 0 15 0
29SEP27 19.50 C 0.00 0.00 0.00 2.59 +0.10 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.34 +0.09 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.89 +0.08 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.51 +0.07 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.20 +0.06 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.95 +0.05 29 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.74 +0.04 28 0 1 0
29SEP27 26.00 C 0.00 0.00 0.00 0.59 +0.05 29 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.46 +0.04 29 0 1 0
29SEP27 28.00 C 0.00 0.00 0.00 0.35 +0.03 28 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.27 +0.02 28 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.21 +0.02 28 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.16 +0.01 28 0 0 0
TOTAL CALL 13 6,456 +5
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 89 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 78 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 67 0 27 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 61 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 96 0
29SEP26 19.50 P 0.05 0.05 0.05 0.05 -0.04 24 3 120 -3
29SEP26 20.00 P 0.00 0.00 0.00 0.19 -0.09 22 0 299 0
29SEP26 21.00 P 1.02 1.02 1.02 0.96 -0.14 0 4 711 -4
29SEP26 22.00 P 0.00 0.00 0.00 1.96 -0.13 0 0 208 0
29SEP26 23.00 P 0.00 0.00 0.00 2.96 -0.13 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.00 -0.11 92 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.01 -0.09 112 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.06 -0.04 145 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.00 -0.10 137 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.00 -0.11 150 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.00 -0.10 163 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.04 -0.06 195 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.01 -0.09 193 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.01 -0.10 204 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.00 -0.10 209 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.01 -0.10 226 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.00 -0.10 229 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.00 -0.10 238 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.01 -0.09 255 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 50 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29OCT26 17.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.04 -0.02 28 0 22 0
29OCT26 18.00 P 0.00 0.00 0.00 0.09 -0.02 29 0 76 0
29OCT26 18.50 P 0.17 0.17 0.17 0.16 -0.03 28 10 106 -10
29OCT26 19.00 P 0.28 0.28 0.28 0.28 -0.03 28 31 121 -15
29OCT26 19.50 P 0.47 0.47 0.47 0.43 -0.05 28 5 407 0
29OCT26 20.00 P 0.69 0.69 0.69 0.65 -0.07 28 1 343 0
29OCT26 21.00 P 1.28 1.28 1.28 1.24 -0.09 27 4 366 +4
29OCT26 22.00 P 0.00 0.00 0.00 2.06 -0.12 28 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 2.98 -0.12 28 0 23 0
29OCT26 24.00 P 0.00 0.00 0.00 4.00 -0.11 38 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.01 -0.10 46 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.06 -0.04 58 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.01 -0.09 58 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.00 -0.11 62 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.00 -0.10 67 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.04 -0.06 79 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.01 -0.10 79 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 12.01 -0.10 84 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.02 0.00 28 0 1 0
27NOV26 16.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 1 0
27NOV26 17.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 5 0
27NOV26 17.50 P 0.00 0.00 0.00 0.13 -0.02 28 0 10 0
27NOV26 18.00 P 0.00 0.00 0.00 0.21 -0.03 28 0 17 0
27NOV26 18.50 P 0.00 0.00 0.00 0.32 -0.04 28 0 78 0
27NOV26 19.00 P 0.50 0.50 0.49 0.47 -0.05 28 17 77 +15
27NOV26 19.50 P 0.00 0.00 0.00 0.64 -0.06 27 0 61 0
27NOV26 20.00 P 0.00 0.00 0.00 0.87 -0.06 28 0 37 0
27NOV26 21.00 P 0.00 0.00 0.00 1.45 -0.08 27 0 16 0
27NOV26 22.00 P 0.00 0.00 0.00 2.18 -0.12 27 0 75 0
27NOV26 23.00 P 0.00 0.00 0.00 3.05 -0.11 28 0 30 0
27NOV26 24.00 P 0.00 0.00 0.00 4.00 -0.11 30 0 11 0
27NOV26 25.00 P 0.00 0.00 0.00 5.01 -0.10 36 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.06 -0.04 45 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.01 -0.09 45 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.01 -0.10 50 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.00 -0.10 53 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.04 -0.06 61 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.01 -0.10 61 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 12.01 -0.10 65 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.10 -0.01 28 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 0.15 -0.02 27 0 31 0
30DEC26 17.50 P 0.00 0.00 0.00 0.23 -0.02 28 0 44 0
30DEC26 18.00 P 0.00 0.00 0.00 0.33 -0.02 27 0 57 0
30DEC26 18.50 P 0.00 0.00 0.00 0.46 -0.03 27 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 0.61 -0.04 27 0 28 0
30DEC26 19.50 P 0.00 0.00 0.00 0.81 -0.04 27 0 21 0
30DEC26 20.00 P 0.00 0.00 0.00 1.04 -0.06 27 0 216 0
30DEC26 21.00 P 0.00 0.00 0.00 1.61 -0.07 27 0 92 0
30DEC26 22.00 P 0.00 0.00 0.00 2.31 -0.08 27 0 51 0
30DEC26 23.00 P 0.00 0.00 0.00 3.13 -0.11 27 0 29 0
30DEC26 24.00 P 0.00 0.00 0.00 4.09 -0.02 31 0 7 0
30DEC26 25.00 P 0.00 0.00 0.00 5.01 -0.10 31 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 6.06 -0.04 38 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.01 -0.09 39 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.01 -0.10 42 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.00 -0.10 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.04 -0.06 52 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.01 -0.10 52 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.01 -0.10 55 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.00 -0.10 57 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.01 -0.10 61 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.00 -0.10 62 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.00 -0.10 65 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.01 -0.09 69 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.14 -0.02 27 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.20 -0.02 27 0 47 0
30MAR27 16.50 P 0.00 0.00 0.00 0.28 -0.02 28 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.38 -0.02 28 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.49 -0.03 27 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.61 -0.05 27 0 687 0
30MAR27 18.50 P 0.00 0.00 0.00 0.77 -0.05 27 0 33 0
30MAR27 19.00 P 0.00 0.00 0.00 0.96 -0.05 27 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 1.17 -0.05 27 0 68 0
30MAR27 20.00 P 0.00 0.00 0.00 1.41 -0.06 27 0 74 0
30MAR27 21.00 P 0.00 0.00 0.00 1.98 -0.07 27 0 84 0
30MAR27 22.00 P 0.00 0.00 0.00 2.64 -0.10 27 0 64 0
30MAR27 23.00 P 0.00 0.00 0.00 3.37 -0.12 27 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 4.26 -0.05 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.10 -0.09 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.06 -0.05 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.01 -0.09 31 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.01 -0.10 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.00 -0.10 36 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.04 -0.06 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.01 -0.10 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.01 -0.10 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.00 -0.10 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.01 -0.10 48 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.00 -0.10 49 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.00 -0.10 51 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.22 -0.04 28 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 0.29 -0.05 28 0 6 0
29JUN27 16.00 P 0.00 0.00 0.00 0.39 -0.05 28 0 24 0
29JUN27 16.50 P 0.00 0.00 0.00 0.49 -0.06 28 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.62 -0.05 28 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 0.77 -0.08 28 0 36 0
29JUN27 18.00 P 0.00 0.00 0.00 0.92 -0.06 28 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 1.12 -0.10 28 0 47 0
29JUN27 19.00 P 0.00 0.00 0.00 1.33 -0.10 29 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 1.52 -0.15 28 0 47 0
29JUN27 20.00 P 0.00 0.00 0.00 1.71 -0.17 27 0 4 0
29JUN27 21.00 P 0.00 0.00 0.00 2.32 -0.13 28 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 2.95 -0.14 28 0 46 0
29JUN27 23.00 P 0.00 0.00 0.00 3.69 -0.06 29 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 4.49 -0.03 29 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 5.28 -0.07 29 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 6.15 -0.07 29 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 7.05 -0.09 29 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.01 -0.10 30 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.01 -0.09 32 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.04 -0.06 35 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.01 -0.10 36 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.01 -0.10 38 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.53 0.00 29 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.65 +0.01 28 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.78 -0.02 28 0 13 0
29SEP27 16.50 P 0.00 0.00 0.00 0.92 -0.03 28 0 3 0
29SEP27 17.00 P 0.00 0.00 0.00 1.09 -0.03 28 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 1.28 -0.03 28 0 5 0
29SEP27 18.00 P 0.00 0.00 0.00 1.50 -0.03 28 0 3 0
29SEP27 18.50 P 0.00 0.00 0.00 1.73 -0.03 28 0 2 0
29SEP27 19.00 P 0.00 0.00 0.00 1.98 -0.04 27 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 2.24 -0.04 27 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.52 -0.05 27 0 16 0
29SEP27 21.00 P 0.00 0.00 0.00 3.13 -0.06 27 0 16 0
29SEP27 22.00 P 0.00 0.00 0.00 3.80 -0.06 27 0 3 0
29SEP27 23.00 P 0.00 0.00 0.00 4.51 -0.08 26 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 5.27 -0.08 25 0 15 0
29SEP27 25.00 P 0.00 0.00 0.00 6.06 -0.09 25 0 15 0
29SEP27 26.00 P 0.00 0.00 0.00 6.89 -0.09 23 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.74 -0.10 21 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.60 -0.11 14 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.49 -0.11 0 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.39 -0.11 0 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 11.30 -0.11 0 0 0 0
TOTAL PUT 75 5,965 -13
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$ 393.400
25SEP26 295.00 C 0.00 0.00 0.00 98.42 -2.43 0 0 0 0
25SEP26 297.50 C 0.00 0.00 0.00 95.92 -2.43 0 0 0 0
25SEP26 300.00 C 0.00 0.00 0.00 93.42 -2.43 0 0 0 0
25SEP26 305.00 C 0.00 0.00 0.00 88.43 -2.42 151 0 0 0
25SEP26 310.00 C 0.00 0.00 0.00 83.43 -2.42 141 0 0 0
25SEP26 315.00 C 0.00 0.00 0.00 78.43 -2.42 131 0 0 0
25SEP26 320.00 C 0.00 0.00 0.00 73.43 -2.42 121 0 0 0
25SEP26 325.00 C 0.00 0.00 0.00 68.43 -2.42 112 0 0 0
25SEP26 330.00 C 0.00 0.00 0.00 63.43 -2.42 102 0 0 0
25SEP26 335.00 C 0.00 0.00 0.00 58.43 -2.43 93 0 0 0
25SEP26 340.00 C 0.00 0.00 0.00 53.43 -2.43 83 0 0 0
25SEP26 345.00 C 0.00 0.00 0.00 48.43 -2.43 74 0 0 0
25SEP26 350.00 C 0.00 0.00 0.00 43.43 -2.43 65 0 0 0
25SEP26 355.00 C 37.00 37.00 37.00 38.43 -2.43 56 10 0 -10
25SEP26 360.00 C 0.00 0.00 0.00 33.43 -2.43 45 0 0 0
25SEP26 365.00 C 0.00 0.00 0.00 28.43 -2.43 0 0 0 0
25SEP26 370.00 C 0.00 0.00 0.00 23.43 -2.43 0 0 15 0
25SEP26 375.00 C 0.00 0.00 0.00 18.44 -2.43 34 0 31 0
25SEP26 380.00 C 0.00 0.00 0.00 13.46 -2.44 29 0 17 0
25SEP26 385.00 C 0.00 0.00 0.00 8.58 -2.44 26 0 0 0
25SEP26 390.00 C 2.75 4.15 2.75 4.15 -2.08 24 72 137 -5
25SEP26 395.00 C 1.00 1.07 0.60 1.06 -1.53 21 990 358 -588
25SEP26 400.00 C 0.20 0.25 0.10 0.19 -0.79 23 727 741 -413
25SEP26 405.00 C 0.00 0.00 0.00 0.04 -0.32 26 0 194 0
25SEP26 410.00 C 0.00 0.00 0.00 0.01 -0.13 30 0 104 0
25SEP26 415.00 C 0.00 0.00 0.00 0.01 -0.05 38 0 23 0
25SEP26 420.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 2 0
25SEP26 425.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
25SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 60 0 70 0
25SEP26 435.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 445.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
25SEP26 455.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
25SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
25SEP26 465.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
25SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
25SEP26 475.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
25SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
25SEP26 485.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
25SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 137 0 4 0
25SEP26 495.00 C 0.00 0.00 0.00 0.01 0.00 143 0 121 0
29SEP26 197.50 C 0.00 0.00 0.00 196.05 -2.35 216 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 193.48 -2.42 0 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 188.48 -2.42 0 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 183.49 -2.41 153 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 178.49 -2.42 138 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 173.49 -2.42 0 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 168.49 -2.42 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 163.50 -2.41 136 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 158.50 -2.42 126 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 153.50 -2.42 111 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 148.50 -2.42 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 143.50 -2.42 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 138.51 -2.42 111 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 133.54 -2.39 125 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 128.51 -2.42 87 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 123.51 -2.42 0 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 118.52 -2.42 95 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 113.52 -2.42 87 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 108.55 -2.39 99 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 103.52 -2.42 61 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 98.52 -2.43 0 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 93.53 -2.42 73 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 83.53 -2.42 59 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 73.54 -2.42 57 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 63.55 -2.41 52 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 53.75 -2.22 61 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 43.77 -2.21 51 0 12 0
29SEP26 360.00 C 0.00 0.00 0.00 33.80 -2.19 41 0 2 0
29SEP26 370.00 C 0.00 0.00 0.00 23.85 -2.20 32 0 9 0
29SEP26 380.00 C 0.00 0.00 0.00 14.02 -2.30 22 0 8 0
29SEP26 390.00 C 4.53 4.53 3.60 5.27 -2.06 17 464 995 +174
29SEP26 400.00 C 0.59 0.89 0.55 1.24 -0.43 19 690 3,522 -406
29SEP26 410.00 C 0.17 0.17 0.09 0.24 -0.22 21 354 2,220 +193
29SEP26 420.00 C 0.07 0.07 0.02 0.05 -0.11 24 308 5,273 -1
29SEP26 430.00 C 0.00 0.00 0.00 0.01 -0.06 27 0 4,505 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 -0.03 33 0 7,015 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 6,726 0
29SEP26 460.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 1,975 0
29SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,221 0
29SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2,346 0
29SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,060 0
29SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 66 0 11,307 0
29SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 71 0 814 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 76 0 414 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 80 0 411 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 85 0 497 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 90 0 515 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 94 0 236 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 98 0 527 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 102 0 875 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 107 0 320 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 111 0 693 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 115 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 118 0 90 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 122 0 566 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 126 0 30 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 130 0 60 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 133 0 30 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 137 0 90 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 150 0 63 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
02OCT26 295.00 C 0.00 0.00 0.00 98.60 -2.42 60 0 0 0
02OCT26 297.50 C 0.00 0.00 0.00 96.10 -2.42 56 0 0 0
02OCT26 300.00 C 0.00 0.00 0.00 93.60 -2.42 52 0 0 0
02OCT26 305.00 C 0.00 0.00 0.00 88.60 -2.43 0 0 0 0
02OCT26 310.00 C 0.00 0.00 0.00 83.61 -2.42 50 0 0 0
02OCT26 315.00 C 0.00 0.00 0.00 78.61 -2.42 43 0 0 0
02OCT26 320.00 C 0.00 0.00 0.00 73.61 -2.43 0 0 0 0
02OCT26 325.00 C 0.00 0.00 0.00 68.62 -2.42 41 0 0 0
02OCT26 330.00 C 0.00 0.00 0.00 63.62 -2.43 35 0 0 0
02OCT26 335.00 C 0.00 0.00 0.00 58.62 -2.43 0 0 0 0
02OCT26 340.00 C 0.00 0.00 0.00 53.75 -2.30 45 0 0 0
02OCT26 345.00 C 0.00 0.00 0.00 48.63 -2.43 26 0 0 0
02OCT26 350.00 C 0.00 0.00 0.00 43.77 -2.29 37 0 0 0
02OCT26 355.00 C 0.00 0.00 0.00 38.64 -2.43 23 0 0 0
02OCT26 360.00 C 0.00 0.00 0.00 33.80 -2.29 30 0 0 0
02OCT26 365.00 C 0.00 0.00 0.00 28.68 -2.44 21 0 0 0
02OCT26 370.00 C 0.00 0.00 0.00 23.85 -2.33 23 0 0 0
02OCT26 375.00 C 0.00 0.00 0.00 18.89 -2.42 20 0 0 0
02OCT26 380.00 C 0.00 0.00 0.00 14.23 -2.34 19 0 0 0
02OCT26 385.00 C 0.00 0.00 0.00 10.14 -1.71 19 0 30 0
02OCT26 390.00 C 4.64 5.04 4.64 6.28 -1.56 18 44 500 0
02OCT26 395.00 C 2.60 3.45 2.23 3.40 -1.13 17 405 379 +327
02OCT26 400.00 C 1.27 1.62 1.10 1.60 -0.88 17 87 282 +44
02OCT26 405.00 C 0.60 0.60 0.60 0.73 -0.50 17 5 27 0
02OCT26 410.00 C 0.00 0.00 0.00 0.32 -0.24 18 0 87 0
02OCT26 415.00 C 0.00 0.00 0.00 0.12 -0.13 18 0 38 0
02OCT26 420.00 C 0.00 0.00 0.00 0.05 -0.11 19 0 0 0
02OCT26 425.00 C 0.00 0.00 0.00 0.02 -0.02 20 0 0 0
02OCT26 430.00 C 0.00 0.00 0.00 0.01 -0.06 21 0 0 0
02OCT26 435.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
02OCT26 440.00 C 0.00 0.00 0.00 0.01 -0.03 26 0 0 0
02OCT26 445.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
02OCT26 450.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
02OCT26 455.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
02OCT26 460.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
02OCT26 465.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
02OCT26 470.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
02OCT26 475.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
02OCT26 480.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
02OCT26 485.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02OCT26 490.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02OCT26 495.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 196.47 -2.42 0 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 193.98 -2.41 60 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 188.99 -2.42 0 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 184.01 -2.41 57 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 179.02 -2.42 0 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 174.04 -2.41 54 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 169.05 -2.42 0 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 164.07 -2.41 51 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 159.08 -2.42 42 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 154.09 -2.42 0 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 149.11 -2.42 42 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 144.12 -2.42 0 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 139.14 -2.42 40 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 134.15 -2.42 0 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 129.17 -1.76 38 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 124.18 -2.06 0 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 119.20 -2.07 35 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 114.21 -2.08 28 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 109.23 -2.08 32 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 104.25 -1.79 32 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 99.27 -2.10 32 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 94.29 -2.11 31 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 84.05 -1.98 0 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 74.17 -2.59 0 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 64.51 -2.31 26 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 54.70 -2.22 25 0 1 0
29OCT26 350.00 C 0.00 0.00 0.00 45.02 -2.12 23 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 35.61 -1.98 22 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 26.65 -1.85 21 0 62 0
29OCT26 380.00 C 18.82 18.82 18.82 18.80 -1.31 20 5 1,034 +5
29OCT26 390.00 C 10.50 11.65 10.13 11.65 -1.20 19 358 651 +256
29OCT26 400.00 C 6.00 6.54 5.46 6.54 -0.97 18 536 2,476 +459
29OCT26 410.00 C 2.68 3.37 2.68 3.37 -0.73 18 120 4,401 -29
29OCT26 420.00 C 1.34 1.53 1.34 1.68 -0.47 18 90 2,445 -13
29OCT26 430.00 C 0.72 0.72 0.72 0.71 -0.37 18 4 2,347 -4
29OCT26 440.00 C 0.42 0.43 0.38 0.27 -0.28 18 69 2,149 -6
29OCT26 450.00 C 0.25 0.28 0.25 0.10 -0.15 18 35 1,669 -26
29OCT26 460.00 C 0.00 0.00 0.00 0.03 -0.09 18 0 979 0
29OCT26 470.00 C 0.00 0.00 0.00 0.01 -0.05 18 0 1,742 0
29OCT26 480.00 C 0.00 0.00 0.00 0.01 -0.02 20 0 187 0
29OCT26 490.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 245 0
29OCT26 500.00 C 0.00 0.00 0.00 0.01 0.00 24 0 175 0
29OCT26 510.00 C 0.00 0.00 0.00 0.01 0.00 26 0 224 0
29OCT26 520.00 C 0.00 0.00 0.00 0.01 0.00 28 0 188 0
29OCT26 530.00 C 0.00 0.00 0.00 0.01 0.00 30 0 35 0
29OCT26 540.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 47 0 200 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 51 0 50 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 55 0 50 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 56 0 200 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 196.71 -2.68 0 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 194.34 -2.37 0 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 189.09 -2.78 0 0 15 0
27NOV26 210.00 C 0.00 0.00 0.00 184.12 -2.78 0 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 179.44 -2.36 0 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 174.18 -2.87 0 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 169.23 -2.78 0 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 164.25 -2.87 0 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 159.58 -2.44 0 0 15 0
27NOV26 240.00 C 0.00 0.00 0.00 154.38 -2.64 0 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 149.38 -2.78 0 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 144.41 -2.77 0 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 139.43 -2.79 0 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 134.49 -2.77 0 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 129.53 -2.77 0 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 124.57 -2.74 0 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 119.63 -2.78 0 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 114.57 -2.84 0 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 109.99 -2.46 31 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 104.78 -2.76 0 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 99.89 -2.79 0 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 94.95 -2.78 0 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 85.05 -2.78 19 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 75.28 -2.29 23 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 65.40 -2.57 21 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 55.79 -2.60 21 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 46.48 -2.60 21 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 37.66 -2.51 20 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 29.53 -2.31 20 0 56 0
27NOV26 380.00 C 21.20 21.20 21.20 22.41 -1.80 20 4 34 0
27NOV26 390.00 C 0.00 0.00 0.00 16.32 -1.34 20 0 211 0
27NOV26 400.00 C 10.30 11.10 10.30 11.19 -1.03 20 15 954 +5
27NOV26 410.00 C 6.80 6.80 6.80 7.53 -0.74 20 2 2,262 0
27NOV26 420.00 C 4.40 4.70 4.40 5.00 -0.44 20 67 1,784 +59
27NOV26 430.00 C 0.00 0.00 0.00 3.11 -0.34 20 0 2,828 0
27NOV26 440.00 C 1.87 2.05 1.87 1.87 -0.21 20 67 670 +25
27NOV26 450.00 C 0.00 0.00 0.00 1.08 -0.13 20 0 1,966 0
27NOV26 460.00 C 0.00 0.00 0.00 0.61 -0.07 20 0 701 0
27NOV26 470.00 C 0.00 0.00 0.00 0.33 -0.04 20 0 1,405 0
27NOV26 480.00 C 0.00 0.00 0.00 0.18 -0.01 20 0 716 0
27NOV26 490.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 80 0
27NOV26 500.00 C 0.00 0.00 0.00 0.05 0.00 21 0 134 0
27NOV26 510.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 21 0
27NOV26 520.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 29 0
27NOV26 530.00 C 0.00 0.00 0.00 0.01 0.00 22 0 73 0
27NOV26 540.00 C 0.00 0.00 0.00 0.01 0.00 23 0 35 0
27NOV26 550.00 C 0.00 0.00 0.00 0.01 0.00 24 0 152 0
27NOV26 560.00 C 0.00 0.00 0.00 0.01 0.00 26 0 99 0
27NOV26 570.00 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
27NOV26 580.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 0.01 0.00 37 0 200 0
27NOV26 670.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 0.01 0.00 40 0 50 0
27NOV26 710.00 C 0.00 0.00 0.00 0.01 0.00 41 0 50 0
27NOV26 720.00 C 0.00 0.00 0.00 0.01 0.00 42 0 200 0
27NOV26 730.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 198.30 -1.59 67 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 194.84 -2.58 0 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 190.80 -1.66 63 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 185.07 -2.46 0 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 180.01 -2.53 0 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 175.38 -2.54 48 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 170.62 -2.09 50 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 165.67 -2.12 49 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 161.15 -1.68 52 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 156.20 -1.69 51 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 150.36 -2.42 25 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 146.46 -1.36 49 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 140.44 -2.42 23 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 135.48 -2.43 22 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 130.73 -2.22 34 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 125.57 -2.43 24 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 120.86 -2.19 32 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 115.88 -2.52 30 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 111.01 -2.47 30 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 106.12 -2.46 29 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 101.23 -2.30 29 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 96.36 -2.29 28 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 86.67 -2.27 27 0 10 0
30DEC26 320.00 C 0.00 0.00 0.00 77.04 -2.27 25 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 67.00 -2.46 22 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 57.77 -2.46 21 0 19 0
30DEC26 350.00 C 0.00 0.00 0.00 48.93 -2.41 21 0 5 0
30DEC26 360.00 C 0.00 0.00 0.00 40.59 -2.33 21 0 276 0
30DEC26 370.00 C 0.00 0.00 0.00 32.89 -2.40 21 0 777 0
30DEC26 380.00 C 24.69 24.69 24.69 26.27 -1.78 21 1 1,183 +1
30DEC26 390.00 C 0.00 0.00 0.00 20.48 -1.31 21 0 1,741 0
30DEC26 400.00 C 17.30 17.30 15.30 15.18 -1.19 20 17 5,609 +16
30DEC26 410.00 C 10.95 10.95 10.95 11.32 -0.87 20 15 4,796 -15
30DEC26 420.00 C 7.55 8.40 7.55 8.30 -0.74 21 23 7,120 -13
30DEC26 430.00 C 6.15 6.15 6.15 5.91 -0.55 21 1 1,609 0
30DEC26 440.00 C 4.04 4.04 4.04 4.29 -0.26 21 1 1,659 0
30DEC26 450.00 C 3.00 3.02 3.00 3.04 -0.08 21 22 3,077 +21
30DEC26 460.00 C 2.25 2.27 2.24 2.14 +0.03 21 41 5,609 +10
30DEC26 470.00 C 1.80 2.00 1.69 1.50 +0.10 22 290 6,370 +290
30DEC26 480.00 C 1.46 1.46 1.42 1.04 +0.13 22 105 924 +90
30DEC26 490.00 C 0.00 0.00 0.00 0.72 +0.13 22 0 305 0
30DEC26 500.00 C 0.00 0.00 0.00 0.50 +0.13 22 0 1,325 0
30DEC26 510.00 C 0.00 0.00 0.00 0.34 +0.11 23 0 647 0
30DEC26 520.00 C 0.00 0.00 0.00 0.24 +0.10 23 0 638 0
30DEC26 530.00 C 0.00 0.00 0.00 0.16 +0.07 23 0 233 0
30DEC26 540.00 C 0.00 0.00 0.00 0.11 +0.06 23 0 338 0
30DEC26 550.00 C 0.00 0.00 0.00 0.08 +0.05 24 0 530 0
30DEC26 560.00 C 0.00 0.00 0.00 0.06 +0.04 24 0 518 0
30DEC26 570.00 C 0.00 0.00 0.00 0.04 +0.03 24 0 117 0
30DEC26 580.00 C 0.00 0.00 0.00 0.03 +0.02 25 0 107 0
30DEC26 590.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 210 0
30DEC26 600.00 C 0.00 0.00 0.00 0.01 0.00 24 0 482 0
30DEC26 610.00 C 0.00 0.00 0.00 0.01 0.00 25 0 100 0
30DEC26 620.00 C 0.00 0.00 0.00 0.01 0.00 26 0 134 0
30DEC26 630.00 C 0.00 0.00 0.00 0.01 0.00 27 0 702 0
30DEC26 640.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 0.00 31 0 50 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 32 0 50 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 33 0 50 0
30DEC26 710.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 0.01 0.00 34 0 115 0
30DEC26 730.00 C 0.00 0.00 0.00 0.01 0.00 35 0 130 0
30MAR27 197.50 C 0.00 0.00 0.00 198.60 -2.42 0 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 197.25 -1.30 53 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 192.35 -1.27 52 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 186.27 -2.42 0 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 182.69 -1.07 50 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 176.41 -2.42 24 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 172.75 -1.15 46 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 167.85 -1.12 45 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 162.95 -1.09 44 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 158.06 -1.06 42 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 153.18 -1.02 41 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 148.31 -0.97 40 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 141.97 -2.40 25 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 138.62 -0.84 38 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 133.24 -2.11 34 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 128.47 -1.90 34 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 122.68 -2.87 27 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 117.89 -3.08 27 0 60 0
30MAR27 285.00 C 0.00 0.00 0.00 113.11 -2.88 27 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 109.30 -1.91 30 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 104.54 -1.92 30 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 99.86 -2.08 29 0 2 0
30MAR27 310.00 C 0.00 0.00 0.00 89.56 -3.03 25 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 80.41 -2.99 24 0 158 0
30MAR27 330.00 C 0.00 0.00 0.00 71.28 -2.18 23 0 152 0
30MAR27 340.00 C 0.00 0.00 0.00 62.83 -2.89 23 0 2,490 0
30MAR27 350.00 C 0.00 0.00 0.00 54.80 -2.10 23 0 413 0
30MAR27 360.00 C 0.00 0.00 0.00 47.30 -2.26 22 0 885 0
30MAR27 370.00 C 0.00 0.00 0.00 40.32 -1.91 22 0 1,566 0
30MAR27 380.00 C 0.00 0.00 0.00 34.36 -1.63 22 0 1,700 0
30MAR27 390.00 C 28.03 28.48 28.03 28.64 -1.52 22 20 1,390 +15
30MAR27 400.00 C 0.00 0.00 0.00 23.59 -1.48 22 0 3,300 0
30MAR27 410.00 C 0.00 0.00 0.00 19.35 -1.28 22 0 3,584 0
30MAR27 420.00 C 0.00 0.00 0.00 15.75 -1.15 22 0 2,800 0
30MAR27 430.00 C 0.00 0.00 0.00 12.66 -0.98 22 0 291 0
30MAR27 440.00 C 0.00 0.00 0.00 10.03 -0.89 22 0 2,475 0
30MAR27 450.00 C 0.00 0.00 0.00 7.99 -0.70 22 0 1,760 0
30MAR27 460.00 C 7.04 7.04 7.04 6.30 -0.49 22 20 1,466 +20
30MAR27 470.00 C 0.00 0.00 0.00 4.87 -0.38 22 0 715 0
30MAR27 480.00 C 0.00 0.00 0.00 3.80 -0.30 22 0 884 0
30MAR27 490.00 C 0.00 0.00 0.00 2.95 -0.18 22 0 1,323 0
30MAR27 500.00 C 0.00 0.00 0.00 2.22 -0.15 22 0 434 0
30MAR27 510.00 C 0.00 0.00 0.00 1.73 -0.08 22 0 520 0
30MAR27 520.00 C 0.00 0.00 0.00 1.30 -0.03 22 0 398 0
30MAR27 530.00 C 0.00 0.00 0.00 0.99 -0.02 22 0 537 0
30MAR27 540.00 C 1.85 1.85 1.85 0.75 +0.03 22 30 249 +30
30MAR27 550.00 C 0.00 0.00 0.00 0.56 +0.03 22 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 0.42 +0.03 22 0 344 0
30MAR27 570.00 C 0.00 0.00 0.00 0.31 +0.02 22 0 33 0
30MAR27 580.00 C 0.00 0.00 0.00 0.24 +0.03 23 0 107 0
30MAR27 590.00 C 0.00 0.00 0.00 0.17 +0.02 23 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 0.13 +0.02 23 0 77 0
30MAR27 610.00 C 0.00 0.00 0.00 0.10 +0.03 23 0 164 0
30MAR27 620.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 44 0
30MAR27 630.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 87 0
30MAR27 640.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 45 0
30MAR27 650.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 0.01 0.00 25 0 50 0
30MAR27 720.00 C 0.00 0.00 0.00 0.01 0.00 25 0 250 0
30MAR27 730.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 198.61 -2.41 27 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 197.25 -1.30 47 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 192.35 -1.27 45 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 186.28 -2.41 24 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 182.69 -1.07 43 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 176.42 -2.41 24 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 172.75 -1.15 40 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 167.85 -1.13 39 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 162.95 -1.10 38 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 158.06 -1.07 36 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 153.18 -1.04 35 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 148.31 -2.62 34 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 142.36 -3.13 28 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 138.62 -2.07 33 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 133.50 -2.41 31 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 128.75 -2.42 30 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 124.03 -2.40 29 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 118.65 -3.07 27 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 113.99 -3.05 27 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 109.57 -2.82 27 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 104.78 -3.01 26 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 100.24 -2.98 26 0 64 0
29JUN27 310.00 C 0.00 0.00 0.00 91.21 -3.05 25 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 82.60 -2.47 25 0 4 0
29JUN27 330.00 C 0.00 0.00 0.00 74.93 -0.54 25 0 1 0
29JUN27 340.00 C 67.21 67.30 67.20 66.95 -0.70 25 75 209 +75
29JUN27 350.00 C 0.00 0.00 0.00 59.41 -1.66 24 0 47 0
29JUN27 360.00 C 0.00 0.00 0.00 49.29 -5.17 21 0 161 0
29JUN27 370.00 C 0.00 0.00 0.00 44.50 -2.36 22 0 148 0
29JUN27 380.00 C 0.00 0.00 0.00 38.85 -2.16 22 0 424 0
29JUN27 390.00 C 33.79 34.89 33.79 34.66 -1.91 23 285 509 +227
29JUN27 400.00 C 0.00 0.00 0.00 29.85 -1.71 23 0 630 0
29JUN27 410.00 C 25.32 25.77 25.26 25.74 -1.48 23 100 1,084 0
29JUN27 420.00 C 21.69 21.69 21.69 21.94 -1.46 23 30 2,843 +30
29JUN27 430.00 C 0.00 0.00 0.00 18.82 -1.36 23 0 867 0
29JUN27 440.00 C 0.00 0.00 0.00 15.96 -1.18 23 0 673 0
29JUN27 450.00 C 0.00 0.00 0.00 13.53 -1.19 23 0 550 0
29JUN27 460.00 C 0.00 0.00 0.00 11.43 -1.04 23 0 335 0
29JUN27 470.00 C 0.00 0.00 0.00 9.60 -1.08 23 0 124 0
29JUN27 480.00 C 0.00 0.00 0.00 8.09 -0.89 23 0 192 0
29JUN27 490.00 C 0.00 0.00 0.00 6.74 -0.93 23 0 264 0
29JUN27 500.00 C 0.00 0.00 0.00 5.65 -0.74 23 0 309 0
29JUN27 510.00 C 0.00 0.00 0.00 4.70 -0.78 23 0 476 0
29JUN27 520.00 C 0.00 0.00 0.00 3.91 -0.65 23 0 343 0
29JUN27 530.00 C 0.00 0.00 0.00 3.26 -0.62 23 0 309 0
29JUN27 540.00 C 0.00 0.00 0.00 2.67 -0.59 23 0 90 0
29JUN27 550.00 C 0.00 0.00 0.00 2.24 -0.49 23 0 91 0
29JUN27 560.00 C 0.00 0.00 0.00 1.81 -0.51 23 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 1.53 -0.38 23 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 1.25 -0.38 23 0 70 0
29JUN27 590.00 C 0.00 0.00 0.00 1.03 -0.34 23 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 0.86 -0.27 23 0 45 0
29JUN27 610.00 C 0.00 0.00 0.00 0.69 -0.28 23 0 80 0
29JUN27 620.00 C 0.00 0.00 0.00 0.58 -0.24 24 0 55 0
29JUN27 630.00 C 0.00 0.00 0.00 0.48 -0.19 24 0 60 0
29JUN27 640.00 C 0.00 0.00 0.00 0.38 -0.20 24 0 105 0
29JUN27 650.00 C 0.00 0.00 0.00 0.32 -0.17 24 0 60 0
29JUN27 660.00 C 0.00 0.00 0.00 0.27 -0.12 24 0 60 0
29JUN27 670.00 C 0.00 0.00 0.00 0.21 -0.14 24 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 0.18 -0.12 24 0 30 0
29JUN27 690.00 C 0.00 0.00 0.00 0.15 -0.09 24 0 30 0
29JUN27 700.00 C 0.00 0.00 0.00 0.12 -0.09 24 0 110 0
29JUN27 710.00 C 0.00 0.00 0.00 0.10 -0.07 24 0 403 0
29JUN27 720.00 C 0.00 0.00 0.00 0.08 -0.07 24 0 3 0
29JUN27 730.00 C 0.00 0.00 0.00 0.07 -0.05 24 0 2 0
29SEP27 197.50 C 0.00 0.00 0.00 198.61 -2.41 26 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 197.25 -1.30 41 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 192.35 -1.27 40 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 186.28 -2.41 24 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 182.69 -1.07 38 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 176.43 -2.41 24 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 172.75 -1.18 35 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 167.85 -1.17 34 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 162.95 -1.17 33 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 158.06 -1.18 32 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 153.18 -1.19 31 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 148.31 -2.62 30 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 142.36 -3.13 24 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 138.62 -2.07 28 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 133.50 -2.41 26 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 128.75 -2.42 26 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 124.03 -2.40 25 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 118.69 -3.03 23 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 114.13 -2.91 23 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 109.62 -2.77 23 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 105.24 -2.55 23 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 100.92 -3.63 23 0 82 0
29SEP27 310.00 C 0.00 0.00 0.00 92.52 -2.44 23 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 85.74 -2.20 24 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 77.98 -2.05 24 0 0 0
29SEP27 340.00 C 71.49 71.49 71.49 71.49 -0.36 25 15 75 +15
29SEP27 350.00 C 64.48 64.48 64.48 64.48 -0.93 24 15 166 +15
29SEP27 360.00 C 57.79 57.79 57.79 57.79 -0.83 24 15 215 0
29SEP27 370.00 C 51.48 51.48 51.48 51.48 -0.82 23 15 135 +15
29SEP27 380.00 C 0.00 0.00 0.00 45.30 -1.17 23 0 120 0
29SEP27 390.00 C 39.54 39.54 39.54 39.12 -1.23 22 15 165 +15
29SEP27 400.00 C 0.00 0.00 0.00 34.38 -2.00 22 0 246 0
29SEP27 410.00 C 0.00 0.00 0.00 30.98 -1.07 22 0 136 0
29SEP27 420.00 C 26.75 27.08 26.75 27.78 -0.72 23 50 287 +50
29SEP27 430.00 C 0.00 0.00 0.00 24.36 -0.89 23 0 422 0
29SEP27 440.00 C 20.00 21.09 20.00 21.34 -0.34 23 59 424 -39
29SEP27 450.00 C 0.00 0.00 0.00 18.68 -0.40 23 0 385 0
29SEP27 460.00 C 0.00 0.00 0.00 16.36 -0.59 23 0 20 0
29SEP27 470.00 C 0.00 0.00 0.00 14.33 -0.56 23 0 38 0
29SEP27 480.00 C 0.00 0.00 0.00 12.56 -0.55 23 0 71 0
29SEP27 490.00 C 0.00 0.00 0.00 11.05 -0.50 23 0 4 0
29SEP27 500.00 C 9.20 9.20 9.20 9.77 -0.35 23 1 1 +1
29SEP27 510.00 C 0.00 0.00 0.00 8.51 -0.30 24 0 12 0
29SEP27 520.00 C 0.00 0.00 0.00 7.53 -0.06 24 0 2 0
29SEP27 530.00 C 0.00 0.00 0.00 6.75 +0.09 24 0 18 0
29SEP27 540.00 C 5.98 5.98 5.98 5.96 +0.24 24 15 47 +15
29SEP27 550.00 C 5.31 5.31 5.31 5.19 +0.24 24 15 30 +15
29SEP27 560.00 C 4.81 4.81 4.81 4.60 +0.29 24 30 95 +30
29SEP27 570.00 C 4.32 4.32 4.32 4.01 +0.44 24 15 15 0
29SEP27 580.00 C 3.93 3.93 3.93 3.48 +0.28 25 15 70 +15
29SEP27 590.00 C 3.60 3.60 3.60 3.10 +0.32 25 15 60 0
29SEP27 600.00 C 0.00 0.00 0.00 2.64 +0.35 25 0 100 0
29SEP27 610.00 C 0.00 0.00 0.00 2.27 +0.28 25 0 225 0
29SEP27 620.00 C 0.00 0.00 0.00 2.03 +0.30 25 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 1.80 +0.33 25 0 40 0
29SEP27 640.00 C 0.00 0.00 0.00 1.57 +0.30 25 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 1.37 +0.26 25 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 1.23 +0.28 25 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 1.09 +0.29 25 0 10 0
29SEP27 680.00 C 0.00 0.00 0.00 0.95 +0.24 25 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 0.83 +0.21 25 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 0.75 +0.23 26 0 45 0
29SEP27 710.00 C 0.00 0.00 0.00 0.67 +0.22 26 0 0 0
29SEP27 720.00 C 0.00 0.00 0.00 0.59 +0.19 26 0 0 0
29SEP27 730.00 C 0.00 0.00 0.00 0.52 +0.18 26 0 15 0
TOTAL CALL 6,894 189,081 +990
25SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
25SEP26 297.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
25SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
25SEP26 305.00 P 0.00 0.00 0.00 0.01 0.00 162 0 152 0
25SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
25SEP26 315.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
25SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
25SEP26 325.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
25SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
25SEP26 335.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
25SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
25SEP26 345.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
25SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 355.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
25SEP26 365.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
25SEP26 370.00 P 0.00 0.00 0.00 0.01 0.00 44 0 17 0
25SEP26 375.00 P 0.00 0.00 0.00 0.01 0.00 35 0 161 0
25SEP26 380.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 260 0
25SEP26 385.00 P 0.26 0.34 0.16 0.14 -0.02 26 33 158 -19
25SEP26 390.00 P 1.28 1.50 0.50 0.67 +0.09 23 193 339 +165
25SEP26 395.00 P 4.38 4.38 3.00 2.52 +0.65 19 21 167 -6
25SEP26 400.00 P 0.00 0.00 0.00 6.77 +1.47 23 0 316 0
25SEP26 405.00 P 0.00 0.00 0.00 11.62 +2.02 26 0 1 0
25SEP26 410.00 P 0.00 0.00 0.00 16.60 +2.03 0 0 1 0
25SEP26 415.00 P 0.00 0.00 0.00 21.60 +2.03 0 0 0 0
25SEP26 420.00 P 0.00 0.00 0.00 26.60 +2.03 0 0 0 0
25SEP26 425.00 P 0.00 0.00 0.00 31.60 +2.40 0 0 0 0
25SEP26 430.00 P 0.00 0.00 0.00 36.60 +2.40 0 0 0 0
25SEP26 435.00 P 0.00 0.00 0.00 41.60 +2.40 0 0 0 0
25SEP26 440.00 P 0.00 0.00 0.00 46.60 +2.40 0 0 0 0
25SEP26 445.00 P 0.00 0.00 0.00 51.60 +2.40 0 0 0 0
25SEP26 450.00 P 0.00 0.00 0.00 56.60 +2.40 0 0 0 0
25SEP26 455.00 P 0.00 0.00 0.00 61.60 +2.40 0 0 0 0
25SEP26 460.00 P 0.00 0.00 0.00 66.60 +2.40 0 0 0 0
25SEP26 465.00 P 0.00 0.00 0.00 71.60 +2.40 0 0 0 0
25SEP26 470.00 P 0.00 0.00 0.00 76.60 +2.40 0 0 0 0
25SEP26 475.00 P 0.00 0.00 0.00 82.33 +1.96 206 0 0 0
25SEP26 480.00 P 0.00 0.00 0.00 87.33 +2.61 215 0 0 0
25SEP26 485.00 P 0.00 0.00 0.00 92.34 +2.62 225 0 0 0
25SEP26 490.00 P 0.00 0.00 0.00 97.33 +2.61 233 0 0 0
25SEP26 495.00 P 0.00 0.00 0.00 102.30 +2.58 240 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 181 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 168 0 15 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 156 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 123 0 215 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 118 0 3 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 113 0 200 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 108 0 100 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 103 0 13 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 99 0 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 94 0 64 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 90 0 219 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 85 0 286 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 81 0 599 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 76 0 775 0
29SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,117 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 59 0 4,549 0
29SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4,968 0
29SEP26 340.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 2,877 0
29SEP26 350.00 P 0.00 0.00 0.00 0.04 +0.03 40 0 5,259 0
29SEP26 360.00 P 0.00 0.00 0.00 0.07 +0.05 34 0 4,498 0
29SEP26 370.00 P 0.18 0.18 0.15 0.16 +0.09 28 25 5,350 -25
29SEP26 380.00 P 0.42 0.51 0.36 0.45 +0.11 22 250 5,874 -25
29SEP26 390.00 P 2.42 2.65 1.56 1.63 +0.12 16 658 7,155 -27
29SEP26 400.00 P 8.80 8.85 6.91 7.51 +1.64 17 25 6,299 +5
29SEP26 410.00 P 18.20 18.30 16.64 17.02 +2.20 26 113 5,234 -1
29SEP26 420.00 P 27.20 27.20 27.20 26.60 +2.03 0 14 2,994 -14
29SEP26 430.00 P 0.00 0.00 0.00 36.60 +1.93 0 0 82 0
29SEP26 440.00 P 0.00 0.00 0.00 46.60 +1.97 0 0 28 0
29SEP26 450.00 P 0.00 0.00 0.00 56.60 +1.97 0 0 0 0
29SEP26 460.00 P 0.00 0.00 0.00 66.60 +2.40 0 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 76.60 +2.40 0 0 10 0
29SEP26 480.00 P 0.00 0.00 0.00 87.34 +2.62 98 0 30 0
29SEP26 490.00 P 0.00 0.00 0.00 97.33 +2.61 106 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 107.31 +2.59 114 0 0 0
29SEP26 510.00 P 0.00 0.00 0.00 117.28 +2.57 120 0 147 0
29SEP26 520.00 P 0.00 0.00 0.00 127.30 +2.59 128 0 27 0
29SEP26 530.00 P 0.00 0.00 0.00 137.43 +2.72 138 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 147.39 +2.02 144 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 157.32 +1.96 149 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 167.29 +1.93 154 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 177.30 +1.94 161 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 187.29 +1.93 167 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 197.29 +1.93 173 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 207.36 +1.98 182 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 217.39 +2.01 188 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 227.25 +2.54 189 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 237.38 +2.67 199 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 247.36 +2.65 204 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 257.42 +2.72 211 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 267.26 +2.56 210 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 277.35 +1.99 219 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 287.24 +1.88 219 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 297.28 +1.92 226 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 307.34 +1.98 233 0 0 0
29SEP26 710.00 P 0.00 0.00 0.00 317.23 +1.87 233 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 327.26 +1.90 239 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 337.26 +1.90 244 0 0 0
02OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 297.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 305.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 315.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
02OCT26 325.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
02OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
02OCT26 335.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
02OCT26 340.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
02OCT26 345.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
02OCT26 350.00 P 0.00 0.00 0.00 0.04 +0.03 32 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 0.07 +0.04 27 0 7 0
02OCT26 365.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
02OCT26 370.00 P 0.00 0.00 0.00 0.16 +0.05 22 0 5 0
02OCT26 375.00 P 0.00 0.00 0.00 0.25 +0.01 20 0 7 0
02OCT26 380.00 P 0.80 0.80 0.80 0.59 +0.09 19 1 46 +1
02OCT26 385.00 P 1.73 1.73 1.50 1.21 +0.18 18 11 30 +8
02OCT26 390.00 P 3.60 3.60 3.03 2.46 +0.50 17 76 207 -3
02OCT26 395.00 P 5.08 5.08 5.08 4.52 +0.81 16 16 88 0
02OCT26 400.00 P 0.00 0.00 0.00 7.79 +1.18 16 0 2 0
02OCT26 405.00 P 0.00 0.00 0.00 11.79 +1.44 14 0 0 0
02OCT26 410.00 P 0.00 0.00 0.00 17.02 +2.20 21 0 0 0
02OCT26 415.00 P 0.00 0.00 0.00 21.62 +2.05 18 0 0 0
02OCT26 420.00 P 0.00 0.00 0.00 26.60 +2.03 0 0 0 0
02OCT26 425.00 P 0.00 0.00 0.00 31.60 +2.40 0 0 0 0
02OCT26 430.00 P 0.00 0.00 0.00 36.60 +1.93 0 0 0 0
02OCT26 435.00 P 0.00 0.00 0.00 41.60 +2.40 0 0 0 0
02OCT26 440.00 P 0.00 0.00 0.00 46.60 +1.97 0 0 0 0
02OCT26 445.00 P 0.00 0.00 0.00 51.60 +2.40 0 0 0 0
02OCT26 450.00 P 0.00 0.00 0.00 56.60 +1.97 0 0 0 0
02OCT26 455.00 P 0.00 0.00 0.00 61.60 +2.40 0 0 0 0
02OCT26 460.00 P 0.00 0.00 0.00 66.60 +2.40 0 0 0 0
02OCT26 465.00 P 0.00 0.00 0.00 71.60 +2.40 0 0 0 0
02OCT26 470.00 P 0.00 0.00 0.00 78.07 +3.87 82 0 0 0
02OCT26 475.00 P 0.00 0.00 0.00 83.07 +2.70 85 0 0 0
02OCT26 480.00 P 0.00 0.00 0.00 88.11 +3.39 89 0 0 0
02OCT26 485.00 P 0.00 0.00 0.00 93.11 +3.39 93 0 0 0
02OCT26 490.00 P 0.00 0.00 0.00 98.11 +3.39 96 0 0 0
02OCT26 495.00 P 0.00 0.00 0.00 103.10 +3.38 100 0 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 66 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 57 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 53 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 47 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 30 0 10 0
29OCT26 300.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 1,058 0
29OCT26 310.00 P 0.00 0.00 0.00 0.04 +0.03 29 0 805 0
29OCT26 320.00 P 0.00 0.00 0.00 0.08 +0.06 28 0 501 0
29OCT26 330.00 P 0.00 0.00 0.00 0.16 +0.12 26 0 899 0
29OCT26 340.00 P 0.45 0.45 0.45 0.32 +0.21 25 10 972 -10
29OCT26 350.00 P 0.00 0.00 0.00 0.61 +0.31 23 0 1,141 0
29OCT26 360.00 P 1.14 1.14 1.14 1.14 +0.40 22 5 1,843 +5
29OCT26 370.00 P 2.05 2.22 1.82 2.13 +0.47 20 126 3,234 +124
29OCT26 380.00 P 4.00 4.15 3.61 3.86 +0.66 19 108 4,639 +23
29OCT26 390.00 P 7.34 7.70 7.00 6.74 +0.69 18 47 3,686 +13
29OCT26 400.00 P 12.80 13.05 11.82 11.84 +1.14 17 39 3,147 +2
29OCT26 410.00 P 19.78 19.78 19.78 19.15 +1.80 18 100 1,608 +61
29OCT26 420.00 P 27.50 27.50 27.50 27.44 +1.92 18 14 998 +14
29OCT26 430.00 P 0.00 0.00 0.00 36.72 +2.05 18 0 403 0
29OCT26 440.00 P 0.00 0.00 0.00 46.60 +1.97 0 0 24 0
29OCT26 450.00 P 0.00 0.00 0.00 56.60 +1.97 0 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 66.60 +2.40 0 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 78.07 +3.87 42 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 88.11 +3.39 46 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 98.11 +3.39 49 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 107.73 +3.01 50 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 117.73 +3.02 53 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 127.73 +3.02 56 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 137.94 +3.23 61 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 148.07 +2.70 65 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 157.72 +2.36 65 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 167.72 +2.36 68 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 178.00 +2.64 73 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 188.06 +2.70 76 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 197.88 +2.52 77 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 208.05 +2.67 81 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 217.88 +2.50 82 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 227.92 +3.21 85 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 237.70 +2.99 85 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 248.04 +3.33 90 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 257.70 +3.00 90 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 268.04 +3.34 95 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 277.85 +2.49 96 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 287.69 +2.33 96 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 298.03 +2.67 101 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 307.90 +2.54 102 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 317.84 +2.48 104 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 327.68 +2.32 104 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 337.68 +2.32 106 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 34 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 26 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 0.01 -0.01 24 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 0.02 -0.02 23 0 430 0
27NOV26 310.00 P 0.00 0.00 0.00 0.04 -0.05 22 0 35 0
27NOV26 320.00 P 0.00 0.00 0.00 0.11 -0.09 21 0 442 0
27NOV26 330.00 P 0.80 0.80 0.80 0.27 -0.14 21 10 695 +10
27NOV26 340.00 P 0.00 0.00 0.00 0.61 -0.17 21 0 693 0
27NOV26 350.00 P 1.85 1.85 1.70 1.28 -0.18 21 33 800 +33
27NOV26 360.00 P 2.76 2.76 2.76 2.43 -0.07 21 5 1,265 +5
27NOV26 370.00 P 4.73 4.73 4.61 4.29 +0.30 20 31 2,186 0
27NOV26 380.00 P 7.40 7.55 6.80 6.81 +0.41 20 15 7,139 +13
27NOV26 390.00 P 11.25 11.25 10.58 10.56 +0.79 19 12 2,171 0
27NOV26 400.00 P 16.65 16.65 16.65 15.64 +1.19 19 2 1,535 0
27NOV26 410.00 P 0.00 0.00 0.00 21.86 +1.51 19 0 913 0
27NOV26 420.00 P 0.00 0.00 0.00 29.75 +1.93 20 0 554 0
27NOV26 430.00 P 0.00 0.00 0.00 38.10 +1.90 20 0 757 0
27NOV26 440.00 P 0.00 0.00 0.00 47.14 +2.27 20 0 46 0
27NOV26 450.00 P 0.00 0.00 0.00 57.36 +2.73 24 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 67.26 +3.06 26 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 78.15 +3.95 33 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 88.11 +3.32 35 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 98.11 +3.24 38 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 107.73 +2.97 39 0 0 0
27NOV26 510.00 P 0.00 0.00 0.00 117.73 +3.02 41 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 127.73 +2.86 44 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 137.94 +3.11 47 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 148.07 +2.70 50 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 157.72 +2.36 51 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 167.72 +2.36 53 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 178.00 +2.64 56 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 188.06 +2.70 59 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 197.88 +2.52 60 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 208.05 +2.67 63 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 217.88 +2.50 64 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 227.92 +3.16 66 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 237.70 +2.99 66 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 248.04 +3.24 70 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 257.70 +3.00 70 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 268.04 +3.34 73 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 277.85 +2.49 74 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 287.69 +2.33 75 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 298.03 +2.67 78 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 307.90 +2.54 79 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 317.84 +2.48 80 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 327.68 +2.32 81 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 337.68 +2.32 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 35 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 30 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 0.00 25 0 80 0
30DEC26 270.00 P 0.00 0.00 0.00 0.01 0.00 24 0 43 0
30DEC26 275.00 P 0.00 0.00 0.00 0.02 0.00 24 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 248 0
30DEC26 285.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 128 0
30DEC26 290.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 520 0
30DEC26 295.00 P 0.00 0.00 0.00 0.09 -0.03 23 0 651 0
30DEC26 300.00 P 0.00 0.00 0.00 0.14 -0.02 23 0 5,967 0
30DEC26 310.00 P 0.00 0.00 0.00 0.28 -0.03 23 0 3,392 0
30DEC26 320.00 P 1.07 1.07 1.04 0.54 -0.05 22 11 1,960 +1
30DEC26 330.00 P 1.54 1.54 1.45 1.00 -0.04 22 25 1,808 -5
30DEC26 340.00 P 0.00 0.00 0.00 1.73 -0.03 22 0 2,118 0
30DEC26 350.00 P 3.34 3.34 3.20 2.84 +0.01 21 8 2,025 +8
30DEC26 360.00 P 4.46 4.80 4.46 4.47 +0.29 21 37 2,658 +20
30DEC26 370.00 P 7.00 7.17 7.00 6.48 +0.27 20 66 2,086 +5
30DEC26 380.00 P 10.10 10.28 9.50 9.50 +0.51 20 34 6,296 +2
30DEC26 390.00 P 14.40 14.40 14.40 13.21 +0.60 19 6 4,525 +1
30DEC26 400.00 P 0.00 0.00 0.00 18.02 +0.58 19 0 2,756 0
30DEC26 410.00 P 24.60 24.60 24.60 24.48 +1.38 20 5 3,160 0
30DEC26 420.00 P 0.00 0.00 0.00 31.97 +1.68 20 0 3,786 0
30DEC26 430.00 P 0.00 0.00 0.00 39.91 +1.61 20 0 1,828 0
30DEC26 440.00 P 0.00 0.00 0.00 48.45 +1.77 21 0 1,387 0
30DEC26 450.00 P 0.00 0.00 0.00 57.49 +1.87 21 0 1,181 0
30DEC26 460.00 P 0.00 0.00 0.00 67.26 +2.23 23 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 78.15 +3.93 28 0 35 0
30DEC26 480.00 P 0.00 0.00 0.00 88.11 +3.32 30 0 191 0
30DEC26 490.00 P 0.00 0.00 0.00 98.11 +3.24 32 0 260 0
30DEC26 500.00 P 0.00 0.00 0.00 107.73 +2.97 33 0 233 0
30DEC26 510.00 P 0.00 0.00 0.00 117.73 +3.02 35 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 127.73 +2.86 37 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 137.94 +3.11 40 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 148.07 +2.70 43 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 157.72 +2.36 43 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 167.72 +2.36 45 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 178.00 +2.64 48 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 188.06 +2.70 50 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 197.88 +2.52 51 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 208.05 +2.67 53 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 217.88 +2.50 54 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 227.92 +3.16 56 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 237.70 +2.99 56 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 248.04 +3.24 59 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 257.70 +2.98 59 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 268.04 +3.34 62 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 277.85 +2.49 63 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 287.69 +2.33 63 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 298.03 +2.67 66 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 307.90 +2.54 67 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 317.84 +2.48 68 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 327.68 +2.32 68 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 337.68 +2.32 70 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.01 0.00 29 0 320 0
30MAR27 205.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 25 0 240 0
30MAR27 225.00 P 0.00 0.00 0.00 0.02 0.00 25 0 30 0
30MAR27 230.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 213 0
30MAR27 235.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 120 0
30MAR27 240.00 P 0.00 0.00 0.00 0.07 +0.02 26 0 63 0
30MAR27 245.00 P 0.00 0.00 0.00 0.10 +0.02 26 0 86 0
30MAR27 250.00 P 0.00 0.00 0.00 0.13 +0.03 25 0 210 0
30MAR27 255.00 P 0.00 0.00 0.00 0.19 +0.04 25 0 150 0
30MAR27 260.00 P 0.00 0.00 0.00 0.24 +0.05 25 0 75 0
30MAR27 265.00 P 0.00 0.00 0.00 0.32 +0.06 25 0 33 0
30MAR27 270.00 P 0.00 0.00 0.00 0.42 +0.07 25 0 128 0
30MAR27 275.00 P 0.00 0.00 0.00 0.54 +0.08 25 0 23 0
30MAR27 280.00 P 0.00 0.00 0.00 0.68 +0.08 25 0 180 0
30MAR27 285.00 P 0.00 0.00 0.00 0.88 +0.14 25 0 79 0
30MAR27 290.00 P 0.00 0.00 0.00 1.08 +0.11 24 0 284 0
30MAR27 295.00 P 0.00 0.00 0.00 1.36 +0.16 24 0 129 0
30MAR27 300.00 P 0.00 0.00 0.00 1.66 +0.15 24 0 383 0
30MAR27 310.00 P 0.00 0.00 0.00 2.47 +0.21 24 0 366 0
30MAR27 320.00 P 0.00 0.00 0.00 3.57 +0.28 24 0 995 0
30MAR27 330.00 P 0.00 0.00 0.00 4.99 +0.35 23 0 4,924 0
30MAR27 340.00 P 0.00 0.00 0.00 6.50 +0.13 23 0 1,274 0
30MAR27 350.00 P 8.55 8.55 8.55 8.53 +0.07 22 1 1,194 0
30MAR27 360.00 P 11.60 11.60 11.60 11.34 +0.46 22 3 2,529 +3
30MAR27 370.00 P 0.00 0.00 0.00 14.46 +0.57 22 0 1,978 0
30MAR27 380.00 P 18.91 18.91 18.60 18.25 +0.50 21 256 3,272 0
30MAR27 390.00 P 0.00 0.00 0.00 22.61 +0.72 21 0 1,330 0
30MAR27 400.00 P 0.00 0.00 0.00 27.61 +0.61 21 0 4,029 0
30MAR27 410.00 P 0.00 0.00 0.00 33.83 +0.98 21 0 3,790 0
30MAR27 420.00 P 0.00 0.00 0.00 41.16 +1.29 22 0 2,498 0
30MAR27 430.00 P 0.00 0.00 0.00 48.33 +1.54 22 0 231 0
30MAR27 440.00 P 0.00 0.00 0.00 55.90 +1.67 22 0 914 0
30MAR27 450.00 P 0.00 0.00 0.00 63.96 +1.75 22 0 700 0
30MAR27 460.00 P 0.00 0.00 0.00 72.35 +1.99 22 0 101 0
30MAR27 470.00 P 0.00 0.00 0.00 82.20 +2.30 24 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 91.18 +2.36 24 0 317 0
30MAR27 490.00 P 0.00 0.00 0.00 100.29 +2.37 24 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 109.67 +3.07 25 0 680 0
30MAR27 510.00 P 0.00 0.00 0.00 119.07 +2.85 26 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 128.58 +2.59 26 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 138.09 +2.54 27 0 139 0
30MAR27 540.00 P 0.00 0.00 0.00 148.12 +2.75 28 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 157.72 +2.36 29 0 86 0
30MAR27 560.00 P 0.00 0.00 0.00 167.72 +2.36 30 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 178.00 +2.64 33 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 188.06 +2.70 34 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 197.88 +2.52 35 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 208.05 +2.67 37 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 217.88 +2.50 38 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 227.92 +3.16 40 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 237.70 +2.99 40 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 248.04 +3.24 43 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 257.70 +2.98 43 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 268.04 +3.34 45 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 277.85 +2.49 46 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 287.69 +2.33 46 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 298.03 +2.67 49 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 307.90 +2.54 49 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 317.84 +2.48 50 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 327.68 +2.32 51 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 337.68 +2.32 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 0.01 -0.01 22 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 0.01 -0.02 21 0 2 0
29JUN27 220.00 P 0.00 0.00 0.00 0.02 -0.03 22 0 30 0
29JUN27 225.00 P 0.00 0.00 0.00 0.04 -0.03 22 0 13 0
29JUN27 230.00 P 0.00 0.00 0.00 0.05 -0.04 22 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 0.08 -0.05 22 0 12 0
29JUN27 240.00 P 0.00 0.00 0.00 0.11 -0.07 22 0 43 0
29JUN27 245.00 P 0.00 0.00 0.00 0.16 -0.07 22 0 30 0
29JUN27 250.00 P 0.00 0.00 0.00 0.21 -0.10 22 0 91 0
29JUN27 255.00 P 0.00 0.00 0.00 0.29 -0.10 22 0 15 0
29JUN27 260.00 P 0.00 0.00 0.00 0.38 -0.14 22 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 0.51 -0.17 22 0 17 0
29JUN27 270.00 P 0.00 0.00 0.00 0.65 -0.22 22 0 59 0
29JUN27 275.00 P 0.00 0.00 0.00 0.85 -0.23 22 0 138 0
29JUN27 280.00 P 0.00 0.00 0.00 1.06 -0.27 22 0 212 0
29JUN27 285.00 P 0.00 0.00 0.00 1.35 -0.31 22 0 13 0
29JUN27 290.00 P 0.00 0.00 0.00 1.67 -0.31 22 0 216 0
29JUN27 295.00 P 0.00 0.00 0.00 2.12 -0.31 22 0 44 0
29JUN27 300.00 P 0.00 0.00 0.00 2.60 -0.31 22 0 488 0
29JUN27 310.00 P 0.00 0.00 0.00 3.77 -0.34 22 0 495 0
29JUN27 320.00 P 0.00 0.00 0.00 5.28 -0.34 22 0 1,101 0
29JUN27 330.00 P 0.00 0.00 0.00 7.14 -0.30 22 0 390 0
29JUN27 340.00 P 0.00 0.00 0.00 9.57 -0.10 23 0 413 0
29JUN27 350.00 P 13.00 13.00 13.00 12.27 +0.26 22 10 909 0
29JUN27 360.00 P 16.10 16.10 16.10 15.28 +0.22 22 10 837 +10
29JUN27 370.00 P 19.80 19.80 19.80 19.07 +0.60 22 10 2,723 +10
29JUN27 380.00 P 24.00 24.20 24.00 22.86 +0.31 22 12 273 +12
29JUN27 390.00 P 28.90 28.90 28.90 27.56 +0.56 22 10 371 +10
29JUN27 400.00 P 0.00 0.00 0.00 32.76 +0.66 22 0 579 0
29JUN27 410.00 P 0.00 0.00 0.00 38.81 +1.00 22 0 826 0
29JUN27 420.00 P 0.00 0.00 0.00 46.17 +1.65 22 0 1,040 0
29JUN27 430.00 P 0.00 0.00 0.00 53.12 +1.17 22 0 398 0
29JUN27 440.00 P 0.00 0.00 0.00 60.39 +1.33 22 0 822 0
29JUN27 450.00 P 0.00 0.00 0.00 68.03 +1.32 23 0 200 0
29JUN27 460.00 P 0.00 0.00 0.00 76.74 +2.28 23 0 30 0
29JUN27 470.00 P 0.00 0.00 0.00 85.04 +2.00 23 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 93.67 +2.11 24 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 102.50 +2.50 24 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 111.49 +2.24 24 0 1 0
29JUN27 510.00 P 0.00 0.00 0.00 120.57 +2.24 24 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 129.83 +2.31 25 0 1 0
29JUN27 530.00 P 0.00 0.00 0.00 139.18 +2.36 25 0 54 0
29JUN27 540.00 P 0.00 0.00 0.00 148.30 +2.70 25 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 158.02 +2.66 26 0 2 0
29JUN27 560.00 P 0.00 0.00 0.00 167.93 +2.57 27 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 178.00 +2.64 28 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 188.06 +2.70 30 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 197.88 +2.52 30 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 208.05 +2.67 32 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 217.88 +2.50 33 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 227.92 +3.16 34 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 237.70 +2.99 35 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 248.04 +3.24 37 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 257.70 +2.98 37 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 268.04 +3.34 39 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 277.85 +2.49 39 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 287.69 +2.33 40 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 298.03 +2.67 42 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 307.90 +2.54 42 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 317.84 +2.48 43 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 327.68 +2.32 44 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 337.68 +2.32 45 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 38 0
29SEP27 200.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 138 0
29SEP27 205.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 64 0
29SEP27 210.00 P 0.00 0.00 0.00 0.08 -0.02 23 0 85 0
29SEP27 215.00 P 0.00 0.00 0.00 0.11 -0.03 23 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 0.15 -0.03 23 0 79 0
29SEP27 225.00 P 0.00 0.00 0.00 0.20 -0.03 23 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 0.27 -0.04 23 0 45 0
29SEP27 235.00 P 0.00 0.00 0.00 0.35 -0.05 23 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 0.44 -0.07 23 0 170 0
29SEP27 245.00 P 0.00 0.00 0.00 0.58 -0.06 23 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 0.71 -0.07 23 0 30 0
29SEP27 255.00 P 0.00 0.00 0.00 0.91 -0.08 23 0 47 0
29SEP27 260.00 P 0.00 0.00 0.00 1.12 -0.07 23 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 1.36 -0.09 23 0 27 0
29SEP27 270.00 P 0.00 0.00 0.00 1.67 -0.09 23 0 15 0
29SEP27 275.00 P 0.00 0.00 0.00 1.99 -0.08 23 0 57 0
29SEP27 280.00 P 4.10 4.10 4.10 2.40 -0.09 23 10 89 +10
29SEP27 285.00 P 4.56 4.60 4.56 2.86 -0.08 23 25 98 +25
29SEP27 290.00 P 0.00 0.00 0.00 3.32 -0.08 23 0 140 0
29SEP27 295.00 P 0.00 0.00 0.00 4.07 -0.07 23 0 112 0
29SEP27 300.00 P 0.00 0.00 0.00 4.73 -0.06 23 0 32 0
29SEP27 310.00 P 0.00 0.00 0.00 6.32 -0.01 23 0 153 0
29SEP27 320.00 P 0.00 0.00 0.00 8.16 +0.02 23 0 87 0
29SEP27 330.00 P 0.00 0.00 0.00 10.55 +0.10 23 0 464 0
29SEP27 340.00 P 0.00 0.00 0.00 13.27 +0.23 23 0 509 0
29SEP27 350.00 P 0.00 0.00 0.00 16.37 +0.29 23 0 400 0
29SEP27 360.00 P 0.00 0.00 0.00 19.85 +0.24 23 0 567 0
29SEP27 370.00 P 0.00 0.00 0.00 23.58 +0.15 23 0 95 0
29SEP27 380.00 P 0.00 0.00 0.00 27.75 +0.19 23 0 52 0
29SEP27 390.00 P 33.57 33.57 33.57 33.63 +1.64 23 2 20 0
29SEP27 400.00 P 38.18 38.18 38.18 38.15 +0.96 23 6 186 +6
29SEP27 410.00 P 0.00 0.00 0.00 43.76 +0.80 23 0 5 0
29SEP27 420.00 P 0.00 0.00 0.00 50.03 +0.46 23 0 20 0
29SEP27 430.00 P 56.15 56.15 56.15 56.15 +0.76 22 15 105 +15
29SEP27 440.00 P 0.00 0.00 0.00 63.66 +1.28 23 0 156 0
29SEP27 450.00 P 0.00 0.00 0.00 72.37 +2.74 24 0 75 0
29SEP27 460.00 P 0.00 0.00 0.00 80.14 +1.75 24 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 88.05 +1.72 24 0 17 0
29SEP27 480.00 P 0.00 0.00 0.00 95.81 +1.81 23 0 20 0
29SEP27 490.00 P 0.00 0.00 0.00 104.79 +2.40 24 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 111.77 +0.78 22 0 50 0
29SEP27 510.00 P 0.00 0.00 0.00 121.67 +2.50 24 0 180 0
29SEP27 520.00 P 0.00 0.00 0.00 130.63 +2.54 24 0 15 0
29SEP27 530.00 P 0.00 0.00 0.00 139.79 +2.57 24 0 8 0
29SEP27 540.00 P 0.00 0.00 0.00 149.02 +2.61 24 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 158.34 +2.61 24 0 31 0
29SEP27 560.00 P 0.00 0.00 0.00 167.93 +2.57 24 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 178.00 +2.64 26 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 188.06 +2.70 27 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 197.88 +2.52 28 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 208.05 +2.67 29 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 217.88 +2.50 30 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 227.92 +3.16 31 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 237.70 +2.99 32 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 248.04 +3.24 33 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 257.70 +2.98 33 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 268.04 +3.34 35 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 277.85 +2.49 36 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 287.69 +2.33 36 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 298.03 +2.67 38 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 307.90 +2.54 38 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 317.84 +2.48 39 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 327.68 +2.32 40 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 337.68 +2.32 41 0 0 0
TOTAL PUT 2,555 209,566 +485
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HGN - HENGAN INT'L CLOSING PRICE HK$ 20.020
29SEP26 15.00 C 0.00 0.00 0.00 5.03 +0.10 98 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.53 +0.10 87 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.05 +0.12 101 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.53 +0.10 67 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.03 +0.10 57 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.53 +0.10 47 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.03 +0.10 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.53 +0.10 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.04 +0.09 26 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.59 +0.05 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.26 +0.02 26 0 42 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 0.00 27 0 940 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 959 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 235 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 192 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 84 0 84 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 97 0 62 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 109 0 285 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 120 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 131 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 141 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 151 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 161 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 210 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 5.06 +0.10 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.57 +0.10 34 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 4.07 +0.14 29 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.57 +0.09 24 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 3.08 +0.09 26 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.60 +0.08 26 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 2.14 +0.08 26 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 1.71 +0.07 26 0 24 0
29OCT26 19.00 C 0.00 0.00 0.00 1.32 +0.05 26 0 15 0
29OCT26 19.50 C 0.00 0.00 0.00 0.99 +0.05 27 0 0 0
29OCT26 20.00 C 0.65 0.65 0.65 0.71 +0.03 27 4 113 +4
29OCT26 21.00 C 0.31 0.31 0.31 0.31 +0.01 26 6 57 +5
29OCT26 22.00 C 0.11 0.11 0.11 0.12 0.00 26 4 171 +4
29OCT26 23.00 C 0.00 0.00 0.00 0.04 0.00 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 57 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 64 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 67 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 5.13 +0.17 37 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.58 +0.10 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 4.16 +0.16 33 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.61 +0.07 18 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.16 +0.09 25 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.71 +0.09 26 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.28 +0.09 26 0 15 0
27NOV26 18.50 C 0.00 0.00 0.00 1.88 +0.08 25 0 15 0
27NOV26 19.00 C 0.00 0.00 0.00 1.57 +0.08 27 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 1.24 +0.08 27 0 45 0
27NOV26 20.00 C 0.00 0.00 0.00 0.96 +0.08 26 0 111 0
27NOV26 21.00 C 0.00 0.00 0.00 0.52 +0.05 25 0 12 0
27NOV26 22.00 C 0.00 0.00 0.00 0.26 +0.02 25 0 83 0
27NOV26 23.00 C 0.00 0.00 0.00 0.12 +0.01 25 0 35 0
27NOV26 24.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 134 0
27NOV26 25.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 184 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 13 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 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 5.15 +0.10 25 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.63 +0.06 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.23 +0.13 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.70 +0.08 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.27 +0.10 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.84 +0.10 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.43 +0.09 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.06 +0.09 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.77 +0.08 27 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 1.45 +0.07 26 0 50 0
30DEC26 20.00 C 0.00 0.00 0.00 1.17 +0.09 26 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 0.71 +0.05 25 0 16 0
30DEC26 22.00 C 0.00 0.00 0.00 0.42 +0.04 25 0 106 0
30DEC26 23.00 C 0.00 0.00 0.00 0.24 +0.03 25 0 205 0
30DEC26 24.00 C 0.00 0.00 0.00 0.14 +0.03 26 0 2,032 0
30DEC26 25.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 210 0
30DEC26 27.00 C 0.00 0.00 0.00 0.02 0.00 26 0 18 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 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 5.44 +0.14 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.01 +0.16 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.55 +0.15 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.11 +0.13 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.66 +0.15 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.22 +0.10 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.83 +0.06 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.50 +0.07 26 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 2.25 +0.06 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.90 +0.05 26 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 1.69 +0.09 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.19 +0.06 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.83 +0.02 25 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.58 +0.02 25 0 23 0
30MAR27 24.00 C 0.00 0.00 0.00 0.40 +0.01 25 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.27 +0.01 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.18 +0.01 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.12 +0.01 26 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 0.00 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 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 33 0 3 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29JUN27 15.00 C 0.00 0.00 0.00 5.55 +0.10 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.09 +0.09 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.64 +0.09 29 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.21 +0.09 28 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.80 +0.09 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.41 +0.18 27 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.96 +0.09 25 0 15 0
29JUN27 18.50 C 0.00 0.00 0.00 2.62 +0.07 25 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 2.32 +0.08 25 0 8 0
29JUN27 19.50 C 0.00 0.00 0.00 2.04 +0.07 25 0 100 0
29JUN27 20.00 C 0.00 0.00 0.00 1.78 +0.07 25 0 115 0
29JUN27 21.00 C 0.00 0.00 0.00 1.34 +0.06 25 0 20 0
29JUN27 22.00 C 1.04 1.04 1.04 0.99 +0.02 25 2 4 +2
29JUN27 23.00 C 0.00 0.00 0.00 0.74 +0.04 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.53 +0.03 25 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 0.38 +0.03 25 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 0.26 +0.02 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.18 +0.01 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.13 +0.01 25 0 10 0
29JUN27 29.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.03 0.00 25 0 25 0
29JUN27 33.00 C 0.00 0.00 0.00 0.02 0.00 25 0 20 0
29JUN27 34.00 C 0.00 0.00 0.00 0.01 0.00 24 0 60 0
29JUN27 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 60 0
29SEP27 15.00 C 0.00 0.00 0.00 5.62 +0.11 32 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 5.20 +0.12 31 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.79 +0.12 30 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.39 +0.12 30 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.99 +0.10 29 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.55 +0.07 27 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.31 +0.07 28 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.99 +0.10 28 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.68 +0.10 28 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.39 +0.08 27 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.12 +0.07 27 0 2 0
29SEP27 21.00 C 0.00 0.00 0.00 1.67 +0.03 26 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.33 +0.02 26 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.05 +0.01 26 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.83 +0.02 27 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.65 +0.01 27 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.51 +0.01 27 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.40 +0.01 27 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.31 +0.01 27 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.24 0.00 27 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.18 0.00 27 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.14 0.00 27 0 0 0
TOTAL CALL 16 8,024 +15
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 65 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 80 0
29SEP26 19.50 P 0.10 0.10 0.10 0.06 -0.04 25 10 173 +10
29SEP26 20.00 P 0.00 0.00 0.00 0.22 -0.09 24 0 510 0
29SEP26 21.00 P 1.10 1.10 1.10 0.99 -0.10 25 2 974 0
29SEP26 22.00 P 2.10 2.10 2.10 2.04 -0.10 61 20 285 0
29SEP26 23.00 P 0.00 0.00 0.00 2.98 -0.10 0 0 1,196 0
29SEP26 24.00 P 0.00 0.00 0.00 4.03 -0.13 96 0 53 0
29SEP26 25.00 P 0.00 0.00 0.00 5.03 -0.12 112 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.04 -0.11 132 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.98 -0.17 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.98 -0.18 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.06 -0.09 183 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.98 -0.17 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.98 -0.14 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.06 -0.09 221 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.06 -0.09 232 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.98 -0.17 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.98 -0.18 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.10 -0.05 281 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.98 -0.17 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 17.98 -0.17 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 19.07 -0.08 296 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 45 0
29OCT26 18.00 P 0.00 0.00 0.00 0.08 -0.02 27 0 106 0
29OCT26 18.50 P 0.00 0.00 0.00 0.15 -0.03 27 0 331 0
29OCT26 19.00 P 0.30 0.30 0.30 0.26 -0.04 27 15 270 +1
29OCT26 19.50 P 0.49 0.49 0.43 0.43 -0.05 27 60 2,921 0
29OCT26 20.00 P 0.68 0.68 0.68 0.63 -0.07 26 16 176 0
29OCT26 21.00 P 0.00 0.00 0.00 1.25 -0.09 27 0 220 0
29OCT26 22.00 P 0.00 0.00 0.00 2.06 -0.10 27 0 184 0
29OCT26 23.00 P 0.00 0.00 0.00 3.06 -0.12 35 0 155 0
29OCT26 24.00 P 0.00 0.00 0.00 4.07 -0.09 44 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.10 -0.05 54 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.06 -0.09 56 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.11 -0.04 68 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.06 -0.10 68 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.06 -0.09 74 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.07 -0.08 80 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.03 -0.12 79 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 12.07 -0.08 90 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 13.06 -0.09 93 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 14.06 -0.09 98 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 15.03 -0.13 96 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
27NOV26 17.00 P 0.08 0.08 0.08 0.06 0.00 26 2 22 +2
27NOV26 17.50 P 0.00 0.00 0.00 0.10 -0.01 26 0 60 0
27NOV26 18.00 P 0.00 0.00 0.00 0.17 -0.02 26 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.28 -0.02 26 0 1 0
27NOV26 19.00 P 0.00 0.00 0.00 0.42 -0.03 26 0 55 0
27NOV26 19.50 P 0.00 0.00 0.00 0.60 -0.04 26 0 147 0
27NOV26 20.00 P 0.00 0.00 0.00 0.79 -0.07 25 0 163 0
27NOV26 21.00 P 0.00 0.00 0.00 1.37 -0.08 24 0 224 0
27NOV26 22.00 P 0.00 0.00 0.00 2.11 -0.13 23 0 128 0
27NOV26 23.00 P 0.00 0.00 0.00 3.11 -0.07 30 0 103 0
27NOV26 24.00 P 0.00 0.00 0.00 4.07 -0.09 34 0 78 0
27NOV26 25.00 P 0.00 0.00 0.00 5.10 -0.05 41 0 30 0
27NOV26 26.00 P 0.00 0.00 0.00 6.06 -0.09 44 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.11 -0.04 52 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.06 -0.10 53 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.06 -0.09 57 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.07 -0.08 62 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.03 -0.12 62 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 12.07 -0.08 70 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 13.06 -0.09 72 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 14.06 -0.09 75 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 15.03 -0.13 75 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.07 0.00 25 0 20 0
30DEC26 17.00 P 0.00 0.00 0.00 0.12 0.00 26 0 0 0
30DEC26 17.50 P 0.24 0.24 0.24 0.18 -0.01 25 2 37 +2
30DEC26 18.00 P 0.34 0.34 0.34 0.28 -0.01 26 15 32 +15
30DEC26 18.50 P 0.00 0.00 0.00 0.41 -0.01 26 0 46 0
30DEC26 19.00 P 0.00 0.00 0.00 0.57 -0.02 26 0 41 0
30DEC26 19.50 P 0.81 0.81 0.81 0.74 -0.04 25 230 246 +210
30DEC26 20.00 P 0.00 0.00 0.00 0.95 -0.06 25 0 91 0
30DEC26 21.00 P 0.00 0.00 0.00 1.51 -0.07 24 0 95 0
30DEC26 22.00 P 0.00 0.00 0.00 2.21 -0.13 23 0 158 0
30DEC26 23.00 P 0.00 0.00 0.00 3.15 -0.03 27 0 109 0
30DEC26 24.00 P 0.00 0.00 0.00 4.07 -0.09 29 0 2,002 0
30DEC26 25.00 P 0.00 0.00 0.00 5.10 -0.05 35 0 13 0
30DEC26 26.00 P 0.00 0.00 0.00 6.06 -0.09 37 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.11 -0.04 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.06 -0.10 45 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.06 -0.09 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.07 -0.08 52 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.03 -0.12 53 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.07 -0.08 59 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.06 -0.09 61 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.06 -0.09 64 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.03 -0.13 64 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.10 -0.05 73 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.98 -0.17 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.00 -0.15 67 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.07 -0.08 78 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.11 -0.01 26 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.16 -0.01 26 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.23 -0.01 26 0 120 0
30MAR27 17.00 P 0.00 0.00 0.00 0.32 -0.02 26 0 0 0
30MAR27 17.50 P 0.49 0.49 0.49 0.43 -0.03 26 1 21 +1
30MAR27 18.00 P 0.00 0.00 0.00 0.56 -0.04 26 0 8 0
30MAR27 18.50 P 0.00 0.00 0.00 0.72 -0.04 26 0 1 0
30MAR27 19.00 P 0.00 0.00 0.00 0.89 -0.04 25 0 25 0
30MAR27 19.50 P 0.00 0.00 0.00 1.07 -0.06 25 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.30 -0.09 25 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 1.85 -0.06 25 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 2.57 -0.07 26 0 18 0
30MAR27 23.00 P 0.00 0.00 0.00 3.32 -0.08 25 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 4.10 -0.10 24 0 18 0
30MAR27 25.00 P 0.00 0.00 0.00 5.10 -0.05 27 0 14 0
30MAR27 26.00 P 0.00 0.00 0.00 6.06 -0.09 29 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 7.11 -0.04 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.06 -0.10 35 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.06 -0.09 38 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.07 -0.08 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.03 -0.12 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.07 -0.08 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.06 -0.09 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.06 -0.09 50 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.03 -0.13 50 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.10 -0.05 56 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 16.98 -0.17 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.00 -0.15 53 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.07 -0.08 61 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.20 0.00 25 0 45 0
29JUN27 15.50 P 0.00 0.00 0.00 0.27 -0.01 25 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 0.37 0.00 25 0 60 0
29JUN27 16.50 P 0.00 0.00 0.00 0.48 -0.01 25 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 0.62 -0.01 25 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.78 -0.01 25 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.97 -0.01 25 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 1.17 -0.02 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.38 -0.05 25 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 1.59 -0.06 24 0 105 0
29JUN27 20.00 P 0.00 0.00 0.00 1.89 -0.03 25 0 101 0
29JUN27 21.00 P 0.00 0.00 0.00 2.50 -0.04 25 0 7 0
29JUN27 22.00 P 0.00 0.00 0.00 3.19 +0.05 25 0 53 0
29JUN27 23.00 P 0.00 0.00 0.00 3.82 -0.11 22 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 4.64 -0.07 22 0 26 0
29JUN27 25.00 P 0.00 0.00 0.00 5.50 -0.07 22 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.36 -0.13 19 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.26 -0.15 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.21 -0.14 0 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.18 -0.12 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.11 -0.15 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.03 -0.20 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.07 -0.13 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.06 -0.10 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.06 -0.09 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.03 -0.13 0 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.40 -0.02 27 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.50 -0.03 27 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.63 -0.03 27 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.78 -0.03 27 0 2 0
29SEP27 17.00 P 0.00 0.00 0.00 0.94 -0.04 27 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.13 -0.04 27 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.33 -0.04 28 0 2 0
29SEP27 18.50 P 0.00 0.00 0.00 1.56 -0.05 28 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.80 -0.05 28 0 1 0
29SEP27 19.50 P 0.00 0.00 0.00 2.06 -0.07 28 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.35 -0.06 28 0 30 0
29SEP27 21.00 P 0.00 0.00 0.00 2.95 0.00 28 0 44 0
29SEP27 22.00 P 0.00 0.00 0.00 3.64 -0.09 28 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.39 -0.09 29 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.16 -0.12 29 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 5.99 -0.11 29 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.85 -0.12 30 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.74 -0.12 30 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.64 -0.13 31 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.52 -0.17 30 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.44 -0.19 30 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 11.40 -0.17 31 0 0 0
TOTAL PUT 373 12,522 +241
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$ 156.900
25SEP26 134.00 C 0.00 0.00 0.00 23.10 -2.42 168 0 0 0
25SEP26 135.00 C 0.00 0.00 0.00 22.10 -2.42 162 0 0 0
25SEP26 136.00 C 0.00 0.00 0.00 21.10 -2.42 155 0 0 0
25SEP26 137.00 C 0.00 0.00 0.00 20.10 -2.42 148 0 0 0
25SEP26 138.00 C 0.00 0.00 0.00 19.10 -2.42 142 0 0 0
25SEP26 139.00 C 0.00 0.00 0.00 18.10 -2.42 135 0 0 0
25SEP26 140.00 C 0.00 0.00 0.00 17.10 -2.42 129 0 0 0
25SEP26 141.00 C 0.00 0.00 0.00 16.10 -2.42 122 0 0 0
25SEP26 142.00 C 0.00 0.00 0.00 15.10 -2.42 115 0 0 0
25SEP26 143.00 C 0.00 0.00 0.00 14.06 -2.46 104 0 0 0
25SEP26 144.00 C 0.00 0.00 0.00 13.10 -2.42 102 0 0 0
25SEP26 145.00 C 0.00 0.00 0.00 12.10 -2.43 95 0 1 0
25SEP26 146.00 C 0.00 0.00 0.00 11.11 -2.42 90 0 0 0
25SEP26 147.00 C 0.00 0.00 0.00 9.96 -2.57 63 0 0 0
25SEP26 148.00 C 0.00 0.00 0.00 9.21 -2.32 84 0 7 0
25SEP26 149.00 C 7.92 7.92 7.92 8.10 -2.44 68 30 30 +30
25SEP26 150.00 C 6.92 6.92 6.92 7.18 -2.36 68 30 31 +30
25SEP26 152.50 C 0.00 0.00 0.00 4.69 -2.39 49 0 0 0
25SEP26 155.00 C 0.00 0.00 0.00 2.38 -2.28 36 0 0 0
25SEP26 157.50 C 1.05 1.30 0.50 0.63 -1.88 27 113 120 +84
25SEP26 160.00 C 0.28 0.32 0.08 0.09 -0.89 27 481 533 +434
25SEP26 162.50 C 0.08 0.08 0.08 0.01 -0.35 29 43 395 -3
25SEP26 165.00 C 0.03 0.03 0.03 0.01 -0.12 40 320 707 -20
25SEP26 167.50 C 0.01 0.01 0.01 0.01 -0.03 50 40 213 0
25SEP26 170.00 C 0.02 0.02 0.02 0.01 -0.01 60 10 97 0
25SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 70 0 108 0
25SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
25SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
25SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
25SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
25SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
25SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
25SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
25SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
25SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
25SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
25SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
25SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
25SEP26 207.50 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
25SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
25SEP26 212.50 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
25SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 87.71 -1.82 395 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 84.73 -2.31 322 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 82.47 -2.07 341 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 79.95 -2.09 325 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 77.71 -1.83 336 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 74.71 -2.33 270 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 72.72 -1.82 310 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 70.21 -1.83 297 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 67.23 -2.31 239 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 64.74 -2.31 230 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 62.73 -1.82 262 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 60.23 -1.82 250 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 57.50 -2.05 223 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 54.95 -2.10 208 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 52.71 -1.84 215 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 49.72 -2.33 169 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 47.69 -1.86 193 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 44.98 -2.08 171 0 1 0
29SEP26 115.00 C 0.00 0.00 0.00 42.23 -2.33 143 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 40.01 -2.05 154 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 37.74 -1.82 156 0 41 0
29SEP26 122.50 C 0.00 0.00 0.00 34.76 -2.30 120 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 31.95 -2.61 0 0 200 0
29SEP26 127.50 C 0.00 0.00 0.00 30.26 -1.80 128 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 26.95 -3.47 0 0 916 0
29SEP26 132.50 C 0.00 0.00 0.00 24.46 -2.61 50 0 798 0
29SEP26 135.00 C 0.00 0.00 0.00 22.10 -2.47 69 0 468 0
29SEP26 137.50 C 0.00 0.00 0.00 19.46 -2.62 38 0 1,215 0
29SEP26 140.00 C 17.59 17.59 17.19 17.19 -2.40 60 50 8,875 -40
29SEP26 142.50 C 14.59 14.59 14.59 14.48 -2.62 35 4 1,313 -4
29SEP26 145.00 C 0.00 0.00 0.00 12.10 -2.97 40 0 9,815 0
29SEP26 147.50 C 10.27 10.27 10.27 9.56 -2.98 31 1 886 -1
29SEP26 150.00 C 7.74 8.25 7.63 7.39 -2.27 35 32 2,231 -1
29SEP26 152.50 C 5.38 5.38 5.38 5.02 -2.32 28 5 392 0
29SEP26 155.00 C 2.62 3.29 2.62 3.02 -2.01 25 97 2,455 +16
29SEP26 157.50 C 1.96 2.20 1.16 1.42 -1.69 22 962 1,240 +393
29SEP26 160.00 C 0.68 0.92 0.44 0.56 -1.01 22 628 1,581 +170
29SEP26 162.50 C 0.10 0.30 0.10 0.17 -0.52 22 264 2,917 -171
29SEP26 165.00 C 0.10 0.12 0.05 0.05 -0.20 22 93 9,884 -41
29SEP26 167.50 C 0.06 0.06 0.06 0.01 -0.07 22 2 2,790 0
29SEP26 170.00 C 0.02 0.06 0.02 0.01 -0.01 27 12 3,610 -12
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 31 0 977 0
29SEP26 175.00 C 0.02 0.02 0.02 0.01 0.00 35 30 1,250 +7
29SEP26 177.50 C 0.02 0.02 0.02 0.01 0.00 39 50 764 0
29SEP26 180.00 C 0.02 0.02 0.02 0.01 0.00 43 586 1,214 -318
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 47 0 464 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 51 0 285 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 55 0 581 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 58 0 344 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 62 0 53 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 66 0 247 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 69 0 38 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 72 0 188 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 79 0 5 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 85 0 232 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 109 0 180 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 125 0 300 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 150 0 260 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 154 0 30 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 158 0 30 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 163 0 330 0
02OCT26 134.00 C 0.00 0.00 0.00 23.31 -2.29 66 0 0 0
02OCT26 135.00 C 0.00 0.00 0.00 22.10 -2.50 52 0 0 0
02OCT26 136.00 C 0.00 0.00 0.00 21.10 -2.51 50 0 0 0
02OCT26 137.00 C 0.00 0.00 0.00 20.10 -2.51 47 0 0 0
02OCT26 138.00 C 0.00 0.00 0.00 19.10 -2.51 45 0 0 0
02OCT26 139.00 C 0.00 0.00 0.00 18.10 -2.52 43 0 0 0
02OCT26 140.00 C 0.00 0.00 0.00 17.19 -2.43 46 0 0 0
02OCT26 141.00 C 0.00 0.00 0.00 16.10 -2.53 39 0 0 0
02OCT26 142.00 C 0.00 0.00 0.00 15.10 -2.53 36 0 0 0
02OCT26 143.00 C 0.00 0.00 0.00 14.06 -2.58 32 0 0 0
02OCT26 144.00 C 0.00 0.00 0.00 13.10 -2.56 32 0 0 0
02OCT26 145.00 C 0.00 0.00 0.00 12.10 -2.97 30 0 0 0
02OCT26 146.00 C 0.00 0.00 0.00 11.11 -2.58 28 0 0 0
02OCT26 147.00 C 0.00 0.00 0.00 10.13 -2.59 27 0 0 0
02OCT26 148.00 C 0.00 0.00 0.00 9.21 -2.54 27 0 0 0
02OCT26 149.00 C 0.00 0.00 0.00 8.25 -2.54 26 0 0 0
02OCT26 150.00 C 7.70 7.70 7.70 7.39 -2.38 27 30 30 +30
02OCT26 152.50 C 0.00 0.00 0.00 5.36 -2.11 27 0 0 0
02OCT26 155.00 C 0.00 0.00 0.00 3.45 -1.89 25 0 0 0
02OCT26 157.50 C 2.29 2.60 2.08 1.94 -1.55 23 48 301 -4
02OCT26 160.00 C 1.25 1.25 0.88 0.98 -1.00 23 185 180 +125
02OCT26 162.50 C 0.58 0.59 0.35 0.43 -0.61 22 296 375 +246
02OCT26 165.00 C 0.17 0.17 0.17 0.15 -0.32 22 30 49 0
02OCT26 167.50 C 0.08 0.08 0.08 0.05 -0.14 22 10 35 +10
02OCT26 170.00 C 0.00 0.00 0.00 0.02 -0.04 23 0 59 0
02OCT26 172.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 10 0
02OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
02OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
02OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
02OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
02OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
02OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
02OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
02OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 202.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 207.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 212.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 72.72 -2.03 111 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 70.21 -2.05 105 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 67.49 -2.28 92 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 65.01 -2.27 89 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 62.73 -2.05 92 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 60.23 -2.06 88 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 57.53 -2.27 77 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 55.04 -2.26 73 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 52.71 -2.10 75 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 50.06 -2.26 67 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 47.69 -2.14 67 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 45.11 -2.23 61 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 43.16 -1.68 69 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 40.14 -2.21 54 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 37.74 -2.12 53 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 35.15 -2.23 48 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 31.98 -2.93 0 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 30.72 -1.70 51 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 28.19 -2.23 46 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 24.93 -2.57 29 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 22.53 -2.53 29 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 20.16 -2.50 28 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 17.55 -2.75 23 0 2 0
29OCT26 142.50 C 0.00 0.00 0.00 15.97 -2.01 31 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 13.85 -2.26 30 0 61 0
29OCT26 147.50 C 0.00 0.00 0.00 11.48 -2.23 27 0 72 0
29OCT26 150.00 C 10.13 10.56 9.20 9.61 -1.91 27 41 120 +6
29OCT26 152.50 C 8.15 8.15 8.15 7.87 -1.71 26 4 241 +4
29OCT26 155.00 C 7.00 7.00 6.60 6.30 -1.56 26 29 381 +11
29OCT26 157.50 C 5.40 5.40 4.86 4.95 -1.30 25 357 639 +322
29OCT26 160.00 C 3.91 4.03 3.85 3.79 -1.06 25 5 1,487 -2
29OCT26 162.50 C 3.02 3.19 2.67 2.83 -0.91 25 157 1,346 +48
29OCT26 165.00 C 2.18 2.37 1.94 2.05 -0.73 24 176 917 +90
29OCT26 167.50 C 1.52 1.72 1.52 1.45 -0.60 24 33 620 +17
29OCT26 170.00 C 1.11 1.21 0.97 1.00 -0.49 24 78 1,312 +8
29OCT26 172.50 C 0.86 0.86 0.69 0.66 -0.36 24 75 468 +40
29OCT26 175.00 C 0.53 0.62 0.50 0.43 -0.25 24 15 649 -10
29OCT26 177.50 C 0.42 0.42 0.37 0.27 -0.17 23 104 248 -41
29OCT26 180.00 C 0.27 0.27 0.25 0.16 -0.11 23 207 1,662 -155
29OCT26 182.50 C 0.00 0.00 0.00 0.10 -0.06 23 0 334 0
29OCT26 185.00 C 0.15 0.15 0.15 0.06 -0.04 23 1 591 -1
29OCT26 187.50 C 0.00 0.00 0.00 0.03 -0.03 23 20 594 +20
29OCT26 190.00 C 0.10 0.10 0.10 0.02 -0.01 23 30 220 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 71 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 24 0 305 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 26 0 100 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 27 0 240 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29OCT26 210.00 C 0.03 0.03 0.03 0.01 0.00 32 34 68 +8
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 34 0 170 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 225.00 C 0.01 0.01 0.01 0.01 0.00 39 30 410 +30
29OCT26 230.00 C 0.01 0.01 0.01 0.01 0.00 41 150 155 +150
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 43 0 227 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 45 0 38 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 47 0 327 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 49 0 91 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 54 0 300 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 56 0 330 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 58 0 270 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
27NOV26 85.00 C 0.00 0.00 0.00 72.72 -2.09 85 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 70.21 -2.10 81 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 68.00 -1.82 84 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 65.52 -1.81 80 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 63.01 -1.83 76 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 60.55 -1.80 74 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 58.04 -1.82 70 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 55.58 -1.79 67 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 52.71 -2.17 57 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 50.21 -2.18 54 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 47.73 -2.17 52 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 45.64 -1.77 55 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 43.16 -1.76 53 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 40.69 -1.75 50 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 37.91 -2.04 43 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 35.82 -1.66 45 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 33.38 -1.63 43 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 30.96 -1.46 41 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 28.49 -1.93 38 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 25.30 -2.42 28 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 22.98 -2.37 28 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 20.72 -2.31 27 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 18.52 -2.25 27 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 16.40 -2.17 26 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 14.39 -2.07 26 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 12.81 -1.65 27 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 10.83 -1.73 26 0 10 0
27NOV26 152.50 C 0.00 0.00 0.00 9.24 -1.22 26 0 56 0
27NOV26 155.00 C 0.00 0.00 0.00 7.70 -1.49 25 0 181 0
27NOV26 157.50 C 0.00 0.00 0.00 6.35 -1.35 25 0 312 0
27NOV26 160.00 C 5.54 5.79 5.23 5.17 -1.19 24 12 1,353 +11
27NOV26 162.50 C 4.37 4.37 4.27 4.14 -1.03 24 2 811 +2
27NOV26 165.00 C 3.68 3.68 3.24 3.29 -0.89 24 19 420 +18
27NOV26 167.50 C 2.85 2.85 2.85 2.58 -0.72 24 1 351 +1
27NOV26 170.00 C 2.27 2.30 2.08 1.97 -0.65 23 39 906 +37
27NOV26 172.50 C 1.70 1.70 1.70 1.48 -0.51 23 1 94 0
27NOV26 175.00 C 0.00 0.00 0.00 1.10 -0.38 23 0 474 0
27NOV26 177.50 C 1.07 1.07 1.07 0.81 -0.27 23 2 176 0
27NOV26 180.00 C 0.81 0.81 0.81 0.58 -0.20 23 20 259 0
27NOV26 182.50 C 0.60 0.60 0.60 0.40 -0.15 23 5 287 0
27NOV26 185.00 C 0.45 0.45 0.45 0.28 -0.09 22 3 343 +3
27NOV26 187.50 C 0.00 0.00 0.00 0.19 -0.06 22 0 353 0
27NOV26 190.00 C 0.00 0.00 0.00 0.13 -0.03 22 0 416 0
27NOV26 192.50 C 0.00 0.00 0.00 0.08 -0.02 22 0 226 0
27NOV26 195.00 C 0.00 0.00 0.00 0.05 -0.02 22 0 31 0
27NOV26 197.50 C 0.15 0.15 0.15 0.04 0.00 22 30 37 +30
27NOV26 200.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 48 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 22 0 52 0
27NOV26 210.00 C 0.00 0.00 0.00 0.01 0.00 24 0 8 0
27NOV26 215.00 C 0.00 0.00 0.00 0.01 0.00 25 0 60 0
27NOV26 220.00 C 0.00 0.00 0.00 0.01 0.00 27 0 50 0
27NOV26 225.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 240.00 C 0.04 0.04 0.04 0.01 0.00 34 5 0 -5
27NOV26 245.00 C 0.00 0.00 0.00 0.01 0.00 35 0 29 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 36 0 38 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 38 0 44 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 0.01 0.00 45 0 150 0
30DEC26 70.00 C 0.00 0.00 0.00 87.78 -1.97 92 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 84.90 -2.36 77 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 82.47 -2.30 76 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 80.05 -2.23 76 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 77.71 -2.07 76 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 74.93 -2.36 65 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 72.72 -2.09 70 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 70.21 -2.10 66 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 68.00 -1.82 69 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 65.52 -1.81 66 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 63.01 -1.83 63 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 60.55 -1.80 60 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 58.04 -1.82 57 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 55.58 -1.79 55 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 52.72 -2.16 47 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 50.27 -2.12 45 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 48.12 -1.78 48 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 45.69 -1.73 46 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 43.27 -1.67 44 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 40.86 -1.61 42 0 180 0
30DEC26 120.00 C 0.00 0.00 0.00 38.46 -1.49 41 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 36.07 -1.50 39 0 584 0
30DEC26 125.00 C 0.00 0.00 0.00 33.63 -1.38 37 0 370 0
30DEC26 127.50 C 0.00 0.00 0.00 31.19 -1.25 35 0 273 0
30DEC26 130.00 C 0.00 0.00 0.00 28.81 -1.61 33 0 1,811 0
30DEC26 132.50 C 0.00 0.00 0.00 25.69 -2.14 26 0 628 0
30DEC26 135.00 C 0.00 0.00 0.00 23.65 -2.38 27 0 1,295 0
30DEC26 137.50 C 0.00 0.00 0.00 21.35 -2.24 26 0 794 0
30DEC26 140.00 C 0.00 0.00 0.00 19.26 -1.55 25 0 798 0
30DEC26 142.50 C 0.00 0.00 0.00 17.76 -1.96 27 0 1,344 0
30DEC26 145.00 C 0.00 0.00 0.00 15.39 -2.02 25 0 736 0
30DEC26 147.50 C 14.00 14.00 14.00 13.87 -1.69 26 2 462 +2
30DEC26 150.00 C 12.50 12.50 12.50 12.21 -1.83 25 2 1,868 0
30DEC26 152.50 C 10.70 10.70 10.70 10.65 -1.51 25 30 271 +30
30DEC26 155.00 C 9.13 9.13 9.13 9.13 -1.46 24 5 205 0
30DEC26 157.50 C 8.00 8.00 7.89 7.79 -1.43 24 66 570 0
30DEC26 160.00 C 7.00 7.00 6.50 6.60 -1.15 24 108 7,947 -52
30DEC26 162.50 C 5.90 5.90 5.90 5.57 -1.05 24 1 962 0
30DEC26 165.00 C 4.83 4.83 4.83 4.66 -0.95 24 4 4,757 0
30DEC26 167.50 C 4.23 4.23 3.90 3.83 -0.80 23 11 273 0
30DEC26 170.00 C 3.40 3.40 3.26 3.16 -0.57 23 11 740 +10
30DEC26 172.50 C 2.93 2.93 2.66 2.55 -0.46 23 22 333 -8
30DEC26 175.00 C 2.39 2.39 2.39 2.05 -0.32 23 2 376 +2
30DEC26 177.50 C 0.00 0.00 0.00 1.63 -0.19 23 0 531 0
30DEC26 180.00 C 1.52 1.52 1.52 1.27 -0.13 23 1 1,513 -1
30DEC26 182.50 C 0.00 0.00 0.00 1.00 -0.05 22 0 223 0
30DEC26 185.00 C 1.01 1.01 0.99 0.77 +0.01 22 4 153 0
30DEC26 187.50 C 0.00 0.00 0.00 0.58 +0.04 22 0 294 0
30DEC26 190.00 C 0.00 0.00 0.00 0.44 +0.06 22 0 244 0
30DEC26 192.50 C 0.00 0.00 0.00 0.32 +0.06 22 0 334 0
30DEC26 195.00 C 0.00 0.00 0.00 0.24 +0.07 22 0 373 0
30DEC26 197.50 C 0.00 0.00 0.00 0.17 +0.06 22 0 92 0
30DEC26 200.00 C 0.00 0.00 0.00 0.12 +0.05 22 0 207 0
30DEC26 205.00 C 0.00 0.00 0.00 0.06 +0.03 21 0 220 0
30DEC26 210.00 C 0.20 0.20 0.20 0.03 +0.02 21 5 642 +5
30DEC26 215.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 60 0
30DEC26 220.00 C 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30DEC26 225.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 26 0 40 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 29 0 29 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 34 0 120 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 37 0 150 0
30MAR27 70.00 C 0.00 0.00 0.00 88.09 -1.66 68 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 85.65 -1.61 66 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 83.20 -1.59 63 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 80.75 -1.53 61 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 78.30 -1.57 59 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 75.86 -1.43 57 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 73.42 -1.39 55 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 70.97 -1.34 52 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 68.54 -1.28 51 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 66.11 -1.22 49 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 63.69 -1.16 47 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 61.26 -1.29 46 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 58.84 -1.28 44 0 151 0
30MAR27 102.50 C 0.00 0.00 0.00 56.45 -1.27 42 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 54.05 -1.16 41 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 51.65 -1.27 39 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 49.28 -1.26 38 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 46.91 -1.25 37 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 44.53 -1.17 35 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 42.14 -1.20 34 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 39.78 -1.31 33 0 754 0
30MAR27 122.50 C 0.00 0.00 0.00 37.48 -1.23 32 0 31 0
30MAR27 125.00 C 0.00 0.00 0.00 33.68 -2.87 22 0 1,312 0
30MAR27 127.50 C 0.00 0.00 0.00 33.00 -1.17 30 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 30.81 -1.16 29 0 787 0
30MAR27 132.50 C 0.00 0.00 0.00 28.66 -1.15 28 0 95 0
30MAR27 135.00 C 0.00 0.00 0.00 25.92 -1.83 25 0 661 0
30MAR27 137.50 C 0.00 0.00 0.00 24.05 -2.45 25 0 257 0
30MAR27 140.00 C 0.00 0.00 0.00 22.20 -2.40 25 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 20.49 -2.27 25 0 321 0
30MAR27 145.00 C 0.00 0.00 0.00 18.78 -1.61 25 0 861 0
30MAR27 147.50 C 0.00 0.00 0.00 16.73 -2.57 24 0 185 0
30MAR27 150.00 C 15.00 15.00 15.00 15.72 -1.78 25 3 737 +3
30MAR27 152.50 C 0.00 0.00 0.00 13.92 -1.76 24 0 135 0
30MAR27 155.00 C 0.00 0.00 0.00 12.62 -1.69 24 0 337 0
30MAR27 157.50 C 11.30 11.30 11.00 11.43 -1.54 24 2 111 +1
30MAR27 160.00 C 10.31 10.31 10.31 10.32 -1.41 24 1 1,009 +1
30MAR27 162.50 C 0.00 0.00 0.00 9.32 -1.25 24 0 222 0
30MAR27 165.00 C 7.95 7.95 7.95 8.47 -1.03 25 1 213 0
30MAR27 167.50 C 7.25 7.25 6.75 7.61 -0.97 25 2 157 +1
30MAR27 170.00 C 6.10 6.10 6.10 6.90 -0.75 25 1 687 +1
30MAR27 172.50 C 0.00 0.00 0.00 6.22 -0.65 25 0 382 0
30MAR27 175.00 C 0.00 0.00 0.00 5.56 -0.56 25 500 1,053 +500
30MAR27 177.50 C 0.00 0.00 0.00 5.04 -0.38 25 0 137 0
30MAR27 180.00 C 0.00 0.00 0.00 4.51 -0.32 25 0 1,621 0
30MAR27 182.50 C 0.00 0.00 0.00 4.04 -0.21 26 0 43 0
30MAR27 185.00 C 0.00 0.00 0.00 3.65 -0.11 26 0 166 0
30MAR27 187.50 C 0.00 0.00 0.00 3.26 -0.05 26 0 130 0
30MAR27 190.00 C 0.00 0.00 0.00 2.91 +0.04 26 0 15 0
30MAR27 192.50 C 0.00 0.00 0.00 2.63 +0.09 26 0 1 0
30MAR27 195.00 C 0.00 0.00 0.00 2.35 +0.14 26 0 152 0
30MAR27 197.50 C 0.00 0.00 0.00 2.08 +0.17 26 0 132 0
30MAR27 200.00 C 1.29 1.29 1.29 1.88 +0.21 26 25 265 +25
30MAR27 205.00 C 0.00 0.00 0.00 1.49 +0.20 27 0 70 0
30MAR27 210.00 C 0.00 0.00 0.00 1.21 +0.24 27 0 396 0
30MAR27 215.00 C 0.00 0.00 0.00 0.95 +0.23 27 0 30 0
30MAR27 220.00 C 0.00 0.00 0.00 0.81 +0.29 28 0 9 0
30MAR27 225.00 C 0.00 0.00 0.00 0.63 +0.26 28 0 25 0
30MAR27 230.00 C 0.00 0.00 0.00 0.52 +0.25 28 0 5 0
30MAR27 235.00 C 0.00 0.00 0.00 0.42 +0.24 28 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 0.34 +0.22 29 0 60 0
30MAR27 245.00 C 0.00 0.00 0.00 0.28 +0.19 29 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 0.22 +0.16 29 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.19 +0.15 29 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.15 +0.12 30 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 0.13 +0.11 30 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.11 +0.10 30 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 0.09 +0.08 30 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 0.07 +0.06 30 0 28 0
30MAR27 285.00 C 0.00 0.00 0.00 0.06 +0.05 31 0 3 0
29JUN27 85.00 C 0.00 0.00 0.00 73.46 -1.35 39 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 71.03 -1.28 37 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 68.59 -1.23 36 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 66.16 -1.17 34 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 63.74 -1.31 33 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 61.34 -1.21 32 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 58.95 -1.27 31 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 56.55 -1.28 30 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 54.08 -1.23 29 0 66 0
29JUN27 107.50 C 0.00 0.00 0.00 51.83 -1.26 29 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 49.49 -1.11 28 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 47.18 -1.25 27 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 44.86 -1.12 27 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 42.58 -1.24 26 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 40.35 -1.11 26 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 38.14 -1.08 25 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 35.93 -1.65 25 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 33.79 -1.32 24 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 31.70 -1.46 24 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 29.66 -1.55 24 0 81 0
29JUN27 135.00 C 0.00 0.00 0.00 27.94 -1.43 24 0 46 0
29JUN27 137.50 C 0.00 0.00 0.00 26.12 -2.28 24 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 24.43 -2.16 24 0 44 0
29JUN27 142.50 C 0.00 0.00 0.00 22.74 -2.13 24 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 21.18 -1.97 24 0 36 0
29JUN27 147.50 C 0.00 0.00 0.00 19.67 -1.91 24 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 18.20 -1.84 24 0 26 0
29JUN27 152.50 C 0.00 0.00 0.00 16.38 -1.61 23 0 22 0
29JUN27 155.00 C 14.26 14.28 14.26 15.10 -1.57 23 25 54 0
29JUN27 157.50 C 0.00 0.00 0.00 13.93 -1.43 23 0 132 0
29JUN27 160.00 C 12.06 12.08 12.06 12.84 -1.31 23 27 1,614 0
29JUN27 162.50 C 0.00 0.00 0.00 11.77 -1.25 24 0 84 0
29JUN27 165.00 C 0.00 0.00 0.00 10.86 -1.11 24 0 156 0
29JUN27 167.50 C 9.18 9.18 9.16 9.98 -1.08 24 10 85 -5
29JUN27 170.00 C 8.44 8.44 8.44 9.09 -1.10 24 10 205 -10
29JUN27 172.50 C 0.00 0.00 0.00 8.37 -0.95 24 0 258 0
29JUN27 175.00 C 6.90 6.90 6.90 7.66 -0.94 24 30 66 +30
29JUN27 177.50 C 0.00 0.00 0.00 6.95 -0.95 24 0 185 0
29JUN27 180.00 C 0.00 0.00 0.00 6.38 -0.83 24 0 139 0
29JUN27 182.50 C 0.00 0.00 0.00 5.83 -0.80 24 0 190 0
29JUN27 185.00 C 0.00 0.00 0.00 5.28 -0.81 24 0 175 0
29JUN27 187.50 C 0.00 0.00 0.00 4.82 -0.73 24 0 110 0
29JUN27 190.00 C 0.00 0.00 0.00 4.40 -0.66 24 0 52 0
29JUN27 192.50 C 0.00 0.00 0.00 3.98 -0.68 24 0 26 0
29JUN27 195.00 C 0.00 0.00 0.00 3.70 -0.56 25 0 13 0
29JUN27 197.50 C 0.00 0.00 0.00 3.29 -0.57 24 0 0 0
29JUN27 200.00 C 2.30 2.30 2.30 2.98 -0.56 25 2 45 +2
29JUN27 205.00 C 0.00 0.00 0.00 2.51 -0.45 25 0 31 0
29JUN27 210.00 C 0.00 0.00 0.00 2.00 -0.46 25 0 100 0
29JUN27 215.00 C 0.00 0.00 0.00 1.68 -0.37 25 0 100 0
29JUN27 220.00 C 0.00 0.00 0.00 1.38 -0.32 25 0 159 0
29JUN27 225.00 C 0.00 0.00 0.00 1.11 -0.31 25 0 60 0
29JUN27 230.00 C 0.00 0.00 0.00 0.92 -0.25 25 0 32 0
29JUN27 235.00 C 0.00 0.00 0.00 0.73 -0.26 25 0 30 0
29JUN27 240.00 C 0.00 0.00 0.00 0.61 -0.20 25 0 30 0
29JUN27 245.00 C 0.00 0.00 0.00 0.48 -0.20 25 0 2 0
29JUN27 250.00 C 0.00 0.00 0.00 0.40 -0.18 26 0 30 0
29JUN27 255.00 C 0.00 0.00 0.00 0.32 -0.18 26 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 0.26 -0.17 26 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 0.22 -0.14 26 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 0.17 -0.12 26 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 0.14 -0.11 26 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 0.12 -0.09 26 0 270 0
29JUN27 285.00 C 0.00 0.00 0.00 0.09 -0.09 26 0 100 0
29SEP27 85.00 C 0.00 0.00 0.00 73.47 -1.34 0 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 71.29 -1.81 26 0 120 0
29SEP27 90.00 C 0.00 0.00 0.00 68.62 -1.20 0 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 66.19 -1.14 0 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 63.78 -1.28 0 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 61.40 -1.15 0 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 59.03 -1.19 0 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 56.67 -1.28 18 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 54.34 -1.38 19 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 52.05 -1.46 20 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 49.76 -1.55 21 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 47.51 -1.67 21 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 45.30 -1.74 21 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 43.09 -1.87 21 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 40.93 -1.98 22 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 38.82 -2.04 22 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 36.47 -2.44 21 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 34.68 -2.29 21 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 32.73 -2.34 22 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 30.94 -2.32 22 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 29.18 -2.26 22 0 1 0
29SEP27 137.50 C 0.00 0.00 0.00 28.39 -1.31 24 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 25.90 -2.14 22 0 2 0
29SEP27 142.50 C 0.00 0.00 0.00 25.09 -2.11 24 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 23.57 -2.01 24 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 22.06 -1.98 24 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 20.65 -1.85 24 0 21 0
29SEP27 152.50 C 0.00 0.00 0.00 18.74 -2.32 23 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 17.45 -1.66 23 0 50 0
29SEP27 157.50 C 0.00 0.00 0.00 16.27 -1.52 23 0 1 0
29SEP27 160.00 C 14.30 14.32 14.30 15.17 -1.40 23 25 105 +25
29SEP27 162.50 C 0.00 0.00 0.00 14.06 -1.37 23 0 30 0
29SEP27 165.00 C 12.25 12.31 11.98 13.12 -1.18 23 37 50 +37
29SEP27 167.50 C 0.00 0.00 0.00 12.27 -1.09 23 0 98 0
29SEP27 170.00 C 10.26 10.50 10.26 11.43 -1.11 24 3 305 +1
29SEP27 172.50 C 0.00 0.00 0.00 10.60 -1.13 24 0 60 0
29SEP27 175.00 C 9.00 9.00 9.00 9.93 -0.99 24 2 2 +2
29SEP27 177.50 C 0.00 0.00 0.00 9.26 -1.00 24 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 8.59 -1.02 24 0 108 0
29SEP27 182.50 C 0.00 0.00 0.00 7.99 -0.98 24 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 7.47 -0.88 24 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 6.96 -0.90 24 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 6.45 -0.92 24 0 34 0
29SEP27 192.50 C 0.00 0.00 0.00 5.99 -0.90 25 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 5.61 -0.79 25 0 6 0
29SEP27 197.50 C 0.00 0.00 0.00 5.23 -0.80 25 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 4.85 -0.83 25 0 51 0
29SEP27 205.00 C 0.00 0.00 0.00 4.34 -0.63 25 0 20 0
29SEP27 210.00 C 0.00 0.00 0.00 3.66 -0.72 25 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 3.15 -0.73 25 0 3 0
29SEP27 220.00 C 0.00 0.00 0.00 2.85 -0.54 26 0 2 0
29SEP27 225.00 C 0.00 0.00 0.00 2.47 -0.57 26 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 2.15 -0.56 26 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 1.89 -0.48 26 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 1.64 -0.51 27 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 1.44 -0.49 27 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 1.28 -0.44 27 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 1.12 -0.47 27 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 0.97 -0.48 27 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 0.87 -0.45 28 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 0.78 -0.41 28 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 0.68 -0.39 28 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 0.60 -0.39 28 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 0.55 -0.36 28 0 0 0
TOTAL CALL 7,147 141,038 +2,204
25SEP26 134.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
25SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
25SEP26 136.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
25SEP26 137.00 P 0.00 0.00 0.00 0.01 0.00 99 0 16 0
25SEP26 138.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
25SEP26 139.00 P 0.00 0.00 0.00 0.01 0.00 89 0 8 0
25SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 84 0 11 0
25SEP26 141.00 P 0.00 0.00 0.00 0.01 0.00 79 0 8 0
25SEP26 142.00 P 0.00 0.00 0.00 0.01 0.00 75 0 24 0
25SEP26 143.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 144.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 60 0 124 0
25SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 56 0 8 0
25SEP26 147.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 5 0
25SEP26 148.00 P 0.00 0.00 0.00 0.03 +0.02 54 0 15 0
25SEP26 149.00 P 0.00 0.00 0.00 0.04 +0.03 50 0 455 0
25SEP26 150.00 P 0.00 0.00 0.00 0.06 +0.04 48 0 331 0
25SEP26 152.50 P 0.05 0.11 0.05 0.14 +0.08 40 38 690 +1
25SEP26 155.00 P 0.24 0.30 0.16 0.39 +0.21 33 100 668 +42
25SEP26 157.50 P 0.94 1.60 0.70 1.17 +0.63 25 221 699 +43
25SEP26 160.00 P 2.70 3.15 2.11 3.18 +1.68 27 39 259 -11
25SEP26 162.50 P 4.35 6.00 4.35 5.60 +2.27 0 64 553 -157
25SEP26 165.00 P 7.08 8.11 7.08 8.10 +2.45 0 186 350 -91
25SEP26 167.50 P 0.00 0.00 0.00 10.60 +2.46 0 0 0 0
25SEP26 170.00 P 0.00 0.00 0.00 13.10 +2.28 0 0 0 0
25SEP26 172.50 P 0.00 0.00 0.00 15.60 +2.31 0 0 0 0
25SEP26 175.00 P 0.00 0.00 0.00 18.10 +2.25 0 0 0 0
25SEP26 177.50 P 0.00 0.00 0.00 20.60 +2.23 0 0 0 0
25SEP26 180.00 P 0.00 0.00 0.00 23.10 +1.98 0 0 0 0
25SEP26 182.50 P 0.00 0.00 0.00 25.60 +2.57 0 0 0 0
25SEP26 185.00 P 0.00 0.00 0.00 28.10 +2.60 0 0 0 0
25SEP26 187.50 P 0.00 0.00 0.00 30.60 +2.48 0 0 0 0
25SEP26 190.00 P 0.00 0.00 0.00 33.10 +2.60 0 0 0 0
25SEP26 192.50 P 0.00 0.00 0.00 35.60 +1.99 0 0 0 0
25SEP26 195.00 P 0.00 0.00 0.00 38.10 +2.34 0 0 0 0
25SEP26 197.50 P 0.00 0.00 0.00 40.60 +2.60 0 0 0 0
25SEP26 200.00 P 0.00 0.00 0.00 43.10 +2.25 0 0 0 0
25SEP26 202.50 P 0.00 0.00 0.00 45.60 +2.25 0 0 0 0
25SEP26 205.00 P 0.00 0.00 0.00 48.10 +2.23 0 0 0 0
25SEP26 207.50 P 0.00 0.00 0.00 50.60 +2.20 0 0 0 0
25SEP26 210.00 P 0.00 0.00 0.00 53.10 +2.26 0 0 0 0
25SEP26 212.50 P 0.00 0.00 0.00 55.60 +2.27 0 0 0 0
25SEP26 215.00 P 0.00 0.00 0.00 58.10 +2.25 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 230 0 853 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 221 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 211 0 231 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 202 0 214 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 193 0 677 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 185 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 177 0 1,577 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 169 0 696 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 161 0 356 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 154 0 599 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 146 0 757 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 139 0 641 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 132 0 942 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 126 0 1,951 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 119 0 3,259 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 113 0 770 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 106 0 5,007 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 100 0 3,778 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 94 0 2,080 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 88 0 1,860 0
29SEP26 120.00 P 0.03 0.03 0.03 0.01 0.00 82 2 1,497 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 76 0 4,989 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 70 0 4,575 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1,184 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,962 0
29SEP26 132.50 P 0.02 0.02 0.02 0.01 0.00 54 36 2,522 0
29SEP26 135.00 P 0.02 0.02 0.02 0.01 0.00 48 1,200 1,971 -1,071
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 43 0 2,104 0
29SEP26 140.00 P 0.03 0.03 0.03 0.01 -0.01 37 24 8,471 0
29SEP26 142.50 P 0.04 0.04 0.04 0.03 -0.01 37 11 1,293 +8
29SEP26 145.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 2,283 0
29SEP26 147.50 P 0.10 0.10 0.10 0.10 +0.01 31 25 1,655 +1
29SEP26 150.00 P 0.17 0.24 0.17 0.21 +0.03 28 52 2,392 -1
29SEP26 152.50 P 0.45 0.50 0.35 0.45 +0.13 26 100 3,395 -17
29SEP26 155.00 P 0.80 1.15 0.60 0.94 +0.35 24 499 4,582 -335
29SEP26 157.50 P 1.63 2.10 1.29 1.86 +0.77 21 387 2,227 +27
29SEP26 160.00 P 3.20 4.00 2.62 3.49 +1.41 20 91 2,688 -1
29SEP26 162.50 P 4.54 4.80 4.54 5.73 +2.07 22 70 2,013 -59
29SEP26 165.00 P 7.00 7.00 7.00 8.11 +2.41 21 1 1,229 -1
29SEP26 167.50 P 9.40 10.50 9.40 10.60 +2.46 0 58 362 -19
29SEP26 170.00 P 0.00 0.00 0.00 13.10 +2.28 0 0 433 0
29SEP26 172.50 P 0.00 0.00 0.00 15.60 +2.31 0 0 223 0
29SEP26 175.00 P 0.00 0.00 0.00 18.10 +2.25 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 20.60 +2.23 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 23.10 +1.98 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 25.60 +2.57 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 28.10 +2.60 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 30.60 +1.76 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 33.10 +1.68 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 35.60 +1.61 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 38.10 +1.53 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 40.60 +1.51 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 43.10 +1.52 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 48.10 +1.51 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 53.10 +1.52 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 58.10 +1.96 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 63.10 +1.96 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 68.10 +1.97 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 73.10 +1.96 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 78.10 +1.96 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 83.10 +1.96 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 88.10 +1.77 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 93.10 +1.96 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 98.10 +1.51 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 103.10 +1.97 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 108.10 +1.78 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 113.10 +1.51 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 118.10 +1.77 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 123.10 +1.51 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 128.10 +1.52 0 0 0 0
02OCT26 134.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
02OCT26 135.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
02OCT26 136.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
02OCT26 137.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
02OCT26 138.00 P 0.03 0.03 0.03 0.01 0.00 33 19 46 +19
02OCT26 139.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
02OCT26 140.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 5 0
02OCT26 141.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
02OCT26 142.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
02OCT26 143.00 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
02OCT26 144.00 P 0.00 0.00 0.00 0.05 0.00 28 0 10 0
02OCT26 145.00 P 0.00 0.00 0.00 0.07 0.00 28 0 5 0
02OCT26 146.00 P 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
02OCT26 147.00 P 0.00 0.00 0.00 0.13 +0.02 27 0 10 0
02OCT26 148.00 P 0.28 0.28 0.28 0.19 +0.04 27 10 50 +10
02OCT26 149.00 P 0.00 0.00 0.00 0.26 +0.07 26 0 794 0
02OCT26 150.00 P 0.32 0.49 0.28 0.35 +0.11 26 34 88 +19
02OCT26 152.50 P 0.60 0.76 0.60 0.68 +0.22 24 81 177 +64
02OCT26 155.00 P 1.14 1.32 1.05 1.31 +0.51 23 46 241 +41
02OCT26 157.50 P 2.16 2.45 1.88 2.32 +0.84 22 159 207 +132
02OCT26 160.00 P 3.55 3.55 3.55 3.84 +1.33 21 1 133 0
02OCT26 162.50 P 0.00 0.00 0.00 5.76 +1.75 18 0 0 0
02OCT26 165.00 P 8.19 8.19 8.19 8.19 +2.22 22 30 30 +30
02OCT26 167.50 P 0.00 0.00 0.00 10.61 +2.39 22 0 0 0
02OCT26 170.00 P 0.00 0.00 0.00 13.10 +2.28 0 0 0 0
02OCT26 172.50 P 0.00 0.00 0.00 15.60 +2.31 0 0 0 0
02OCT26 175.00 P 0.00 0.00 0.00 18.10 +2.25 0 0 0 0
02OCT26 177.50 P 0.00 0.00 0.00 20.60 +2.23 0 0 0 0
02OCT26 180.00 P 0.00 0.00 0.00 23.10 +1.98 0 0 0 0
02OCT26 182.50 P 0.00 0.00 0.00 25.60 +2.57 0 0 0 0
02OCT26 185.00 P 0.00 0.00 0.00 28.10 +1.83 0 0 0 0
02OCT26 187.50 P 0.00 0.00 0.00 30.60 +1.76 0 0 0 0
02OCT26 190.00 P 0.00 0.00 0.00 33.10 +1.68 0 0 0 0
02OCT26 192.50 P 0.00 0.00 0.00 35.60 +1.61 0 0 0 0
02OCT26 195.00 P 0.00 0.00 0.00 38.10 +1.53 0 0 0 0
02OCT26 197.50 P 0.00 0.00 0.00 40.60 +1.51 0 0 0 0
02OCT26 200.00 P 0.00 0.00 0.00 43.10 +1.52 0 0 0 0
02OCT26 202.50 P 0.00 0.00 0.00 45.60 +1.61 0 0 0 0
02OCT26 205.00 P 0.00 0.00 0.00 48.10 +1.51 0 0 0 0
02OCT26 207.50 P 0.00 0.00 0.00 50.60 +1.61 0 0 0 0
02OCT26 210.00 P 0.00 0.00 0.00 53.10 +1.52 0 0 0 0
02OCT26 212.50 P 0.00 0.00 0.00 55.60 +1.61 0 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 61 0 55 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 45 0 40 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 43 0 65 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
29OCT26 112.50 P 0.00 0.00 0.00 0.01 0.00 38 0 40 0
29OCT26 115.00 P 0.00 0.00 0.00 0.01 0.00 35 0 184 0
29OCT26 117.50 P 0.00 0.00 0.00 0.01 0.00 33 0 717 0
29OCT26 120.00 P 0.00 0.00 0.00 0.01 0.00 31 0 584 0
29OCT26 122.50 P 0.00 0.00 0.00 0.02 0.00 31 0 113 0
29OCT26 125.00 P 0.14 0.14 0.14 0.04 +0.01 31 100 1,438 0
29OCT26 127.50 P 0.00 0.00 0.00 0.06 +0.02 30 0 253 0
29OCT26 130.00 P 0.00 0.00 0.00 0.10 +0.03 30 0 267 0
29OCT26 132.50 P 0.32 0.32 0.32 0.16 +0.05 29 5 118 +5
29OCT26 135.00 P 0.34 0.38 0.34 0.24 +0.07 29 175 1,364 +175
29OCT26 137.50 P 0.50 0.50 0.49 0.37 +0.11 28 26 1,396 +26
29OCT26 140.00 P 0.59 0.68 0.59 0.56 +0.17 28 52 777 +40
29OCT26 142.50 P 0.80 0.90 0.80 0.82 +0.24 27 15 680 +1
29OCT26 145.00 P 1.14 1.28 1.00 1.12 +0.28 27 221 2,023 +98
29OCT26 147.50 P 1.44 1.75 1.44 1.60 +0.40 26 91 2,187 -10
29OCT26 150.00 P 2.00 2.37 1.83 2.12 +0.49 26 208 1,715 -1
29OCT26 152.50 P 2.60 3.10 2.60 2.85 +0.61 25 37 1,657 +29
29OCT26 155.00 P 3.60 4.00 3.31 3.75 +0.81 24 1,054 2,004 -244
29OCT26 157.50 P 4.46 4.87 4.25 4.84 +1.04 24 827 2,057 +538
29OCT26 160.00 P 5.57 6.15 5.57 6.20 +1.17 24 7 967 0
29OCT26 162.50 P 7.57 7.60 7.57 7.71 +1.33 23 41 640 +41
29OCT26 165.00 P 0.00 0.00 0.00 9.57 +1.67 23 0 330 0
29OCT26 167.50 P 10.53 11.30 10.53 11.39 +1.72 22 26 300 +5
29OCT26 170.00 P 0.00 0.00 0.00 13.44 +1.82 21 0 508 0
29OCT26 172.50 P 0.00 0.00 0.00 15.94 +2.19 24 0 463 0
29OCT26 175.00 P 0.00 0.00 0.00 18.25 +2.40 23 0 401 0
29OCT26 177.50 P 0.00 0.00 0.00 20.64 +2.27 23 0 83 0
29OCT26 180.00 P 0.00 0.00 0.00 23.10 +1.98 0 0 312 0
29OCT26 182.50 P 0.00 0.00 0.00 25.60 +2.57 0 0 0 -72
29OCT26 185.00 P 0.00 0.00 0.00 28.10 +1.83 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 30.60 +1.76 0 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 33.10 +1.68 0 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 35.60 +1.61 0 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 38.10 +1.53 0 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 40.60 +1.51 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 43.10 +1.52 0 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 48.10 +1.51 0 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 53.10 +1.52 0 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 58.10 +1.65 0 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 63.10 +1.65 0 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 68.10 +1.64 0 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 73.10 +1.65 0 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 78.10 +1.64 0 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 83.10 +1.64 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 88.10 +1.63 0 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 93.10 +1.65 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 98.10 +1.51 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 103.10 +1.64 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 108.10 +1.63 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 113.10 +1.51 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 118.10 +1.64 0 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 123.10 +1.51 0 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 128.10 +1.52 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
27NOV26 95.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.01 0.00 39 0 35 0
27NOV26 100.00 P 0.00 0.00 0.00 0.01 0.00 37 0 105 0
27NOV26 102.50 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
27NOV26 105.00 P 0.00 0.00 0.00 0.01 0.00 33 0 40 0
27NOV26 107.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 165 0
27NOV26 110.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 60 0
27NOV26 112.50 P 0.00 0.00 0.00 0.04 +0.03 32 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 0.06 +0.04 31 0 23 0
27NOV26 117.50 P 0.00 0.00 0.00 0.08 +0.04 31 0 6 0
27NOV26 120.00 P 0.00 0.00 0.00 0.12 +0.06 30 0 163 0
27NOV26 122.50 P 0.00 0.00 0.00 0.17 +0.08 30 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 0.24 +0.12 29 0 79 0
27NOV26 127.50 P 0.00 0.00 0.00 0.33 +0.14 29 0 211 0
27NOV26 130.00 P 0.68 0.68 0.68 0.46 +0.18 29 50 302 0
27NOV26 132.50 P 0.76 0.76 0.76 0.63 +0.24 28 27 97 +27
27NOV26 135.00 P 0.98 0.98 0.91 0.84 +0.29 28 21 377 +20
27NOV26 137.50 P 1.20 1.20 1.14 1.13 +0.36 27 37 867 -12
27NOV26 140.00 P 1.36 1.41 1.36 1.41 +0.37 27 21 653 +12
27NOV26 142.50 P 1.66 1.93 1.65 1.81 +0.42 26 88 512 +56
27NOV26 145.00 P 2.13 2.22 2.13 2.34 +0.52 26 18 427 +18
27NOV26 147.50 P 2.60 2.98 2.60 2.90 +0.53 25 15 485 -3
27NOV26 150.00 P 3.26 3.56 3.26 3.61 +0.61 25 39 967 0
27NOV26 152.50 P 4.29 4.50 4.29 4.45 +0.72 24 3 559 0
27NOV26 155.00 P 5.00 5.70 5.00 5.45 +0.85 24 12 1,436 +10
27NOV26 157.50 P 6.31 6.92 6.31 6.61 +0.99 23 36 675 +4
27NOV26 160.00 P 7.55 7.55 7.55 7.96 +1.14 23 1 580 +1
27NOV26 162.50 P 9.42 9.42 8.71 9.52 +1.36 23 17 576 -5
27NOV26 165.00 P 10.40 10.40 10.40 11.03 +1.34 22 1 554 0
27NOV26 167.50 P 0.00 0.00 0.00 12.80 +1.63 22 0 352 0
27NOV26 170.00 P 0.00 0.00 0.00 15.12 +2.01 23 0 212 0
27NOV26 172.50 P 0.00 0.00 0.00 17.16 +2.14 23 0 302 0
27NOV26 175.00 P 0.00 0.00 0.00 19.30 +2.27 23 0 283 0
27NOV26 177.50 P 0.00 0.00 0.00 21.52 +2.36 23 0 112 0
27NOV26 180.00 P 0.00 0.00 0.00 23.81 +2.43 23 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 26.14 +2.48 22 0 243 0
27NOV26 185.00 P 0.00 0.00 0.00 28.52 +2.25 22 0 172 0
27NOV26 187.50 P 0.00 0.00 0.00 30.66 +1.43 0 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 33.10 +1.38 0 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 35.83 +1.81 22 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 38.30 +1.73 22 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 40.78 +1.69 22 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 43.26 +1.68 21 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 48.23 +1.64 0 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 53.21 +1.63 0 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 58.19 +1.74 0 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 63.18 +1.73 26 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 68.16 +1.70 26 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 73.14 +1.69 0 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 78.12 +1.66 0 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 83.10 +1.64 0 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 88.10 +1.63 0 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 93.10 +1.65 0 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 98.10 +1.51 0 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 103.10 +1.64 0 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 108.10 +1.63 0 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 113.10 +1.51 0 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 118.10 +1.64 0 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 123.10 +1.51 0 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 128.10 +1.52 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 52 0 513 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 50 0 70 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 48 0 130 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 46 0 115 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 44 0 980 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 42 0 123 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 40 0 231 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 38 0 383 0
30DEC26 90.00 P 0.00 0.00 0.00 0.01 0.00 36 0 840 0
30DEC26 92.50 P 0.00 0.00 0.00 0.01 0.00 35 0 236 0
30DEC26 95.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,045 0
30DEC26 97.50 P 0.00 0.00 0.00 0.01 0.00 31 0 274 0
30DEC26 100.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2,964 0
30DEC26 102.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 334 0
30DEC26 105.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 163 0
30DEC26 107.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 456 0
30DEC26 110.00 P 0.28 0.28 0.28 0.07 +0.03 30 10 1,045 +10
30DEC26 112.50 P 0.00 0.00 0.00 0.09 +0.03 29 0 2,622 0
30DEC26 115.00 P 0.00 0.00 0.00 0.13 +0.05 29 0 1,797 0
30DEC26 117.50 P 0.46 0.46 0.46 0.18 +0.06 28 5 3,332 0
30DEC26 120.00 P 0.00 0.00 0.00 0.25 +0.08 28 0 1,904 0
30DEC26 122.50 P 0.00 0.00 0.00 0.35 +0.12 28 0 1,302 0
30DEC26 125.00 P 0.00 0.00 0.00 0.47 +0.14 27 0 3,764 0
30DEC26 127.50 P 0.00 0.00 0.00 0.62 +0.18 27 0 808 0
30DEC26 130.00 P 0.00 0.00 0.00 0.82 +0.23 27 0 3,628 0
30DEC26 132.50 P 0.00 0.00 0.00 1.05 +0.26 27 0 362 0
30DEC26 135.00 P 1.42 1.42 1.42 1.36 +0.34 26 1 1,310 +1
30DEC26 137.50 P 1.70 1.70 1.70 1.73 +0.39 26 1 943 +1
30DEC26 140.00 P 2.07 2.07 1.97 2.11 +0.40 26 78 1,880 +75
30DEC26 142.50 P 0.00 0.00 0.00 2.57 +0.43 25 0 1,124 0
30DEC26 145.00 P 3.10 3.10 2.91 3.12 +0.43 24 9 1,827 +6
30DEC26 147.50 P 3.55 3.73 3.55 3.80 +0.55 24 2 892 +2
30DEC26 150.00 P 4.50 4.50 4.32 4.60 +0.65 24 2 3,148 +1
30DEC26 152.50 P 5.39 5.49 5.18 5.48 +0.72 23 528 1,221 +372
30DEC26 155.00 P 6.36 6.47 6.20 6.51 +0.83 23 99 4,944 +64
30DEC26 157.50 P 7.45 7.60 7.45 7.70 +0.97 23 128 533 +7
30DEC26 160.00 P 8.90 8.90 8.76 9.03 +1.09 23 12 3,213 0
30DEC26 162.50 P 10.43 10.43 10.43 10.43 +1.16 22 5 466 0
30DEC26 165.00 P 0.00 0.00 0.00 12.18 +1.66 22 0 216 0
30DEC26 167.50 P 0.00 0.00 0.00 13.88 +1.78 22 0 86 0
30DEC26 170.00 P 0.00 0.00 0.00 15.95 +2.10 23 0 141 0
30DEC26 172.50 P 0.00 0.00 0.00 17.88 +2.67 23 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 19.72 +2.12 22 0 340 0
30DEC26 177.50 P 0.00 0.00 0.00 22.05 +2.45 23 0 668 0
30DEC26 180.00 P 0.00 0.00 0.00 24.23 +2.51 22 0 66 0
30DEC26 182.50 P 0.00 0.00 0.00 26.49 +2.57 22 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 28.52 +1.56 19 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 30.70 +1.34 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 33.53 +1.72 22 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 35.94 +1.66 22 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 38.38 +1.67 22 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 40.83 +1.70 22 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 43.29 +1.71 21 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 48.25 +1.66 22 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 53.22 +1.64 22 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 58.19 +1.74 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 63.18 +1.73 24 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 68.16 +1.70 25 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 73.14 +1.69 25 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 78.12 +1.66 23 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 83.10 +1.64 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 88.10 +1.63 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 93.10 +1.65 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 98.10 +1.51 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 103.10 +1.64 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 108.10 +1.63 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 113.10 +1.51 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 118.10 +1.64 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 123.10 +1.51 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 128.10 +1.52 0 0 0 0
30MAR27 70.00 P 0.18 0.19 0.18 0.01 0.00 38 35 1,017 0
30MAR27 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 124 0
30MAR27 75.00 P 0.00 0.00 0.00 0.01 0.00 34 0 152 0
30MAR27 77.50 P 0.00 0.00 0.00 0.01 0.00 33 0 243 0
30MAR27 80.00 P 0.00 0.00 0.00 0.01 0.00 32 0 267 0
30MAR27 82.50 P 0.00 0.00 0.00 0.01 0.00 30 0 236 0
30MAR27 85.00 P 0.00 0.00 0.00 0.01 0.00 29 0 49 0
30MAR27 87.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 36 0
30MAR27 90.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 188 0
30MAR27 92.50 P 0.00 0.00 0.00 0.01 -0.03 25 0 273 0
30MAR27 95.00 P 0.00 0.00 0.00 0.02 -0.03 26 0 313 0
30MAR27 97.50 P 0.00 0.00 0.00 0.04 -0.03 26 0 139 0
30MAR27 100.00 P 0.00 0.00 0.00 0.06 -0.04 26 0 304 0
30MAR27 102.50 P 0.00 0.00 0.00 0.09 -0.05 26 0 98 0
30MAR27 105.00 P 0.00 0.00 0.00 0.12 -0.06 26 0 375 0
30MAR27 107.50 P 0.00 0.00 0.00 0.17 -0.08 26 0 565 0
30MAR27 110.00 P 0.00 0.00 0.00 0.25 -0.07 26 0 865 0
30MAR27 112.50 P 0.00 0.00 0.00 0.34 -0.08 26 0 590 0
30MAR27 115.00 P 0.00 0.00 0.00 0.45 -0.08 26 0 336 0
30MAR27 117.50 P 0.00 0.00 0.00 0.60 -0.10 26 0 384 0
30MAR27 120.00 P 1.62 1.66 1.62 0.77 -0.09 26 75 1,308 +75
30MAR27 122.50 P 0.00 0.00 0.00 1.01 -0.08 26 0 149 0
30MAR27 125.00 P 0.00 0.00 0.00 1.27 -0.06 26 0 1,241 0
30MAR27 127.50 P 0.00 0.00 0.00 1.61 -0.04 26 0 543 0
30MAR27 130.00 P 0.00 0.00 0.00 1.98 0.00 26 0 1,016 0
30MAR27 132.50 P 3.29 3.29 3.29 2.45 +0.05 26 10 686 0
30MAR27 135.00 P 3.50 3.50 3.50 2.94 +0.09 26 4 219 0
30MAR27 137.50 P 0.00 0.00 0.00 3.56 +0.18 26 0 2,492 0
30MAR27 140.00 P 0.00 0.00 0.00 4.20 +0.23 26 0 742 0
30MAR27 142.50 P 0.00 0.00 0.00 4.99 +0.36 26 0 705 0
30MAR27 145.00 P 0.00 0.00 0.00 5.79 +0.41 26 0 1,420 0
30MAR27 147.50 P 0.00 0.00 0.00 6.76 +0.59 26 0 1,604 0
30MAR27 150.00 P 0.00 0.00 0.00 7.74 +0.63 26 3,000 4,065 +3,000
30MAR27 152.50 P 0.00 0.00 0.00 8.89 +0.84 26 0 425 0
30MAR27 155.00 P 0.00 0.00 0.00 10.08 +0.92 26 0 496 0
30MAR27 157.50 P 0.00 0.00 0.00 11.39 +1.09 26 0 196 0
30MAR27 160.00 P 13.00 13.00 13.00 12.78 +1.23 26 15 981 +15
30MAR27 162.50 P 0.00 0.00 0.00 14.31 +1.41 26 0 144 0
30MAR27 165.00 P 0.00 0.00 0.00 15.98 +1.63 26 0 155 0
30MAR27 167.50 P 0.00 0.00 0.00 17.66 +1.72 26 0 30 0
30MAR27 170.00 P 0.00 0.00 0.00 18.92 +1.87 25 0 60 0
30MAR27 172.50 P 0.00 0.00 0.00 20.74 +1.99 25 0 136 0
30MAR27 175.00 P 0.00 0.00 0.00 22.60 +2.09 26 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 24.58 +2.26 26 0 35 0
30MAR27 180.00 P 0.00 0.00 0.00 26.57 +2.33 26 0 73 0
30MAR27 182.50 P 0.00 0.00 0.00 29.44 +2.47 28 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 31.56 +2.49 29 0 60 0
30MAR27 187.50 P 0.00 0.00 0.00 33.70 +2.48 29 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 35.90 +2.50 29 0 192 0
30MAR27 192.50 P 0.00 0.00 0.00 38.13 +2.46 29 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 40.38 +2.43 30 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 42.65 +2.37 30 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 45.00 +2.34 30 0 150 0
30MAR27 205.00 P 0.00 0.00 0.00 49.68 +2.19 31 0 60 0
30MAR27 210.00 P 0.00 0.00 0.00 54.65 +2.24 33 0 2,852 0
30MAR27 215.00 P 0.00 0.00 0.00 59.21 +1.79 33 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 64.05 +1.58 33 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 69.15 +1.60 36 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 74.05 +1.49 37 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 78.93 +1.67 38 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 83.78 +1.62 38 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 88.32 +1.28 34 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 93.22 +1.28 34 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 98.12 +1.28 32 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 103.10 +1.35 0 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 108.10 +1.30 0 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 113.10 +1.41 0 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 118.10 +1.48 0 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 123.10 +1.51 0 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 128.10 +1.52 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 65 0
29JUN27 87.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 1 0
29JUN27 90.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 52 0
29JUN27 92.50 P 0.00 0.00 0.00 0.04 -0.03 24 0 96 0
29JUN27 95.00 P 0.00 0.00 0.00 0.07 -0.02 24 0 27 0
29JUN27 97.50 P 0.00 0.00 0.00 0.10 -0.03 24 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 0.14 -0.03 24 0 67 0
29JUN27 102.50 P 0.00 0.00 0.00 0.20 -0.04 24 0 32 0
29JUN27 105.00 P 0.00 0.00 0.00 0.27 -0.04 24 0 348 0
29JUN27 107.50 P 0.00 0.00 0.00 0.37 -0.04 24 0 94 0
29JUN27 110.00 P 0.00 0.00 0.00 0.48 -0.04 24 0 49 0
29JUN27 112.50 P 0.00 0.00 0.00 0.64 -0.03 24 0 65 0
29JUN27 115.00 P 2.15 2.15 2.15 0.81 -0.02 24 3 67 +3
29JUN27 117.50 P 0.00 0.00 0.00 1.04 -0.01 24 0 135 0
29JUN27 120.00 P 0.00 0.00 0.00 1.29 0.00 24 0 211 0
29JUN27 122.50 P 0.00 0.00 0.00 1.62 +0.05 24 0 302 0
29JUN27 125.00 P 0.00 0.00 0.00 1.97 +0.07 24 0 154 0
29JUN27 127.50 P 0.00 0.00 0.00 2.40 +0.14 24 0 69 0
29JUN27 130.00 P 0.00 0.00 0.00 2.87 +0.16 24 0 778 0
29JUN27 132.50 P 0.00 0.00 0.00 3.42 +0.25 24 0 280 0
29JUN27 135.00 P 0.00 0.00 0.00 4.04 +0.30 24 0 1,756 0
29JUN27 137.50 P 0.00 0.00 0.00 4.69 +0.35 24 0 127 0
29JUN27 140.00 P 0.00 0.00 0.00 5.48 +0.47 24 0 634 0
29JUN27 142.50 P 7.32 7.32 7.32 6.29 +0.52 25 120 375 +104
29JUN27 145.00 P 0.00 0.00 0.00 7.23 +0.68 25 0 89 0
29JUN27 147.50 P 0.00 0.00 0.00 8.22 +0.75 25 0 478 0
29JUN27 150.00 P 0.00 0.00 0.00 9.26 +0.83 25 0 664 0
29JUN27 152.50 P 0.00 0.00 0.00 10.45 +1.01 25 0 435 0
29JUN27 155.00 P 0.00 0.00 0.00 11.65 +1.05 25 0 753 0
29JUN27 157.50 P 13.60 13.60 13.60 12.98 +1.22 25 3 300 +3
29JUN27 160.00 P 15.03 15.03 15.03 14.39 +1.35 25 4 1,575 0
29JUN27 162.50 P 0.00 0.00 0.00 15.84 +1.43 25 0 527 0
29JUN27 165.00 P 0.00 0.00 0.00 17.44 +1.57 25 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 19.09 +1.61 25 0 32 0
29JUN27 170.00 P 0.00 0.00 0.00 20.15 +1.01 24 0 62 0
29JUN27 172.50 P 0.00 0.00 0.00 21.92 +1.70 24 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 23.71 +1.72 24 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 26.30 +2.51 26 0 30 0
29JUN27 180.00 P 0.00 0.00 0.00 28.30 +1.91 26 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 30.33 +1.94 26 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 32.39 +1.96 27 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 34.53 +2.04 27 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 36.72 +2.11 27 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 38.92 +2.12 28 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 41.17 +2.16 28 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 43.46 +2.21 29 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 45.68 +2.13 29 0 30 0
29JUN27 205.00 P 0.00 0.00 0.00 50.23 +2.00 29 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 54.85 +1.84 30 0 171 0
29JUN27 215.00 P 0.00 0.00 0.00 59.54 +1.66 30 0 274 0
29JUN27 220.00 P 0.00 0.00 0.00 64.28 +1.46 31 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 69.15 +1.34 31 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 74.05 +1.36 32 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 78.93 +1.40 33 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 83.78 +1.40 34 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 88.46 +1.26 32 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 93.64 +1.55 35 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 98.51 +1.66 35 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 103.10 +1.21 0 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 108.31 +1.51 36 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 113.10 +1.37 0 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 118.10 +1.45 0 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 123.10 +1.51 0 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 128.10 +1.52 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 197 0
29SEP27 87.50 P 0.00 0.00 0.00 0.09 -0.02 25 0 20 0
29SEP27 90.00 P 0.00 0.00 0.00 0.12 -0.03 25 0 133 0
29SEP27 92.50 P 0.00 0.00 0.00 0.16 -0.03 25 0 62 0
29SEP27 95.00 P 0.00 0.00 0.00 0.21 -0.05 25 0 7 0
29SEP27 97.50 P 0.00 0.00 0.00 0.29 -0.04 25 0 1 0
29SEP27 100.00 P 1.65 1.65 1.65 0.37 -0.05 25 1 24 +1
29SEP27 102.50 P 0.00 0.00 0.00 0.48 -0.05 25 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 0.61 -0.05 25 0 9 0
29SEP27 107.50 P 2.14 2.14 2.14 0.78 -0.04 25 2 2 +2
29SEP27 110.00 P 0.00 0.00 0.00 0.96 -0.03 25 0 3 0
29SEP27 112.50 P 0.00 0.00 0.00 1.20 -0.02 25 0 15 0
29SEP27 115.00 P 0.00 0.00 0.00 1.44 -0.02 25 0 1 0
29SEP27 117.50 P 0.00 0.00 0.00 1.76 +0.01 25 0 2 0
29SEP27 120.00 P 0.00 0.00 0.00 2.10 +0.03 25 0 48 0
29SEP27 122.50 P 4.00 4.00 4.00 2.49 +0.08 25 10 10 +10
29SEP27 125.00 P 0.00 0.00 0.00 2.95 +0.10 25 0 20 0
29SEP27 127.50 P 0.00 0.00 0.00 3.41 +0.11 25 0 32 0
29SEP27 130.00 P 0.00 0.00 0.00 4.00 +0.21 24 0 16 0
29SEP27 132.50 P 0.00 0.00 0.00 4.61 +0.24 24 0 14 0
29SEP27 135.00 P 6.54 6.54 6.54 5.27 +0.31 24 3 17 +3
29SEP27 137.50 P 0.00 0.00 0.00 6.04 +0.40 24 0 9 0
29SEP27 140.00 P 7.90 7.90 7.90 6.82 +0.43 24 5 1,579 0
29SEP27 142.50 P 0.00 0.00 0.00 7.70 +0.55 24 0 147 0
29SEP27 145.00 P 9.77 9.77 9.77 8.67 +0.64 24 2 84 +2
29SEP27 147.50 P 0.00 0.00 0.00 9.64 +0.68 24 0 141 0
29SEP27 150.00 P 11.78 11.78 11.78 10.74 +0.83 24 1 168 +1
29SEP27 152.50 P 0.00 0.00 0.00 11.91 +0.93 24 0 61 0
29SEP27 155.00 P 14.06 14.06 14.06 13.10 +0.98 25 20 75 +20
29SEP27 157.50 P 15.16 15.16 15.16 14.41 +1.14 25 2 32 0
29SEP27 160.00 P 16.58 16.80 16.53 15.79 +1.25 25 185 219 +181
29SEP27 162.50 P 17.97 17.97 17.97 17.19 +1.30 25 85 116 +85
29SEP27 165.00 P 19.44 19.44 19.44 18.77 +1.52 25 30 33 +30
29SEP27 167.50 P 0.00 0.00 0.00 20.44 +1.59 25 0 3 0
29SEP27 170.00 P 22.64 22.64 22.64 22.13 +1.59 25 80 118 +80
29SEP27 172.50 P 0.00 0.00 0.00 23.87 +1.61 25 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 25.74 +1.73 26 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 27.62 +1.73 26 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 29.54 +1.74 26 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 31.52 +1.79 26 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 33.58 +1.87 27 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 35.66 +1.87 27 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 37.76 +1.88 27 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 39.92 +1.92 27 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 42.02 +1.88 28 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 44.14 +1.77 28 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 46.31 +1.70 28 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 50.74 +1.58 28 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 55.25 +1.41 28 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 59.84 +1.25 29 0 40 0
29SEP27 220.00 P 0.00 0.00 0.00 64.56 +1.21 29 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 69.26 +1.21 29 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 74.05 +1.25 30 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 78.93 +1.30 30 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 83.78 +1.31 31 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 88.51 +1.20 30 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 93.64 +1.47 32 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 98.52 +1.48 33 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 103.10 +1.17 0 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 108.31 +1.48 33 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 113.10 +1.36 0 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 118.14 +1.49 33 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 123.10 +1.51 0 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 128.10 +1.52 0 0 0 0
TOTAL PUT 11,430 218,238 +3,587
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$ 7.180
29SEP26 4.70 C 0.00 0.00 0.00 2.48 +0.09 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.38 +0.09 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.28 +0.09 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.18 +0.09 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.93 +0.09 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.68 +0.09 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.43 +0.09 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.18 +0.09 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.93 +0.09 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.68 +0.09 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.43 +0.09 0 0 0 0
29SEP26 7.00 C 0.10 0.17 0.10 0.19 +0.09 17 80 4,020 -40
29SEP26 7.25 C 0.00 0.00 0.00 0.02 +0.01 13 0 2,719 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 1,008 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 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 67 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 128 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 137 0 20 0
29OCT26 4.70 C 0.00 0.00 0.00 2.49 +0.08 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.39 +0.08 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.29 +0.08 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.19 +0.08 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.95 +0.09 47 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.69 +0.08 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.43 +0.07 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.18 +0.08 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.95 +0.10 20 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.70 +0.09 14 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.46 +0.10 14 0 948 0
29OCT26 7.00 C 0.18 0.21 0.16 0.23 +0.06 11 360 1,891 +273
29OCT26 7.25 C 0.06 0.08 0.06 0.09 +0.03 12 380 1,677 +250
29OCT26 7.50 C 0.02 0.02 0.02 0.03 +0.01 14 36 624 +36
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 15 0 234 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.39 +0.07 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.29 +0.07 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.19 +0.07 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.95 +0.07 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.69 +0.06 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.44 +0.06 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.19 +0.07 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.96 +0.09 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.72 +0.09 13 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.49 +0.08 13 0 329 0
27NOV26 7.00 C 0.00 0.00 0.00 0.29 +0.05 13 0 1,257 0
27NOV26 7.25 C 0.00 0.00 0.00 0.15 +0.03 13 0 1,210 0
27NOV26 7.50 C 0.06 0.06 0.06 0.07 +0.01 14 12 781 +4
27NOV26 7.75 C 0.00 0.00 0.00 0.03 +0.01 14 0 3 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 14 0 30 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.50 +0.06 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.39 +0.05 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.29 +0.05 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.19 +0.05 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.95 +0.05 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.69 +0.04 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.44 +0.04 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.21 +0.07 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.96 +0.07 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.73 +0.07 0 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.53 +0.07 14 0 369 0
30DEC26 7.00 C 0.00 0.00 0.00 0.34 +0.05 13 0 493 0
30DEC26 7.25 C 0.00 0.00 0.00 0.20 +0.03 13 0 1,106 0
30DEC26 7.50 C 0.00 0.00 0.00 0.11 +0.02 14 0 534 0
30DEC26 7.75 C 0.00 0.00 0.00 0.06 +0.01 15 0 407 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 +0.01 15 0 305 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 14 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 40 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.53 +0.04 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.43 +0.04 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.33 +0.03 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.24 +0.04 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.99 +0.04 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.75 +0.04 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.50 +0.03 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.26 +0.03 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.04 +0.07 13 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.82 +0.06 13 0 23 0
30MAR27 6.75 C 0.00 0.00 0.00 0.65 +0.07 15 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.46 +0.04 14 0 40 0
30MAR27 7.25 C 0.00 0.00 0.00 0.33 +0.04 15 0 153 0
30MAR27 7.50 C 0.22 0.22 0.22 0.23 +0.04 15 40 564 +40
30MAR27 7.75 C 0.13 0.13 0.13 0.14 +0.01 14 2 614 +2
30MAR27 8.00 C 0.00 0.00 0.00 0.09 +0.01 15 0 150 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 +0.01 15 0 90 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 0.00 15 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 2.57 +0.04 0 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.48 +0.04 20 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.38 +0.04 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.28 +0.04 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.04 +0.04 17 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.80 +0.05 17 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.56 +0.05 16 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.33 +0.06 16 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.11 +0.09 16 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.88 +0.06 14 0 666 0
29JUN27 6.75 C 0.00 0.00 0.00 0.68 +0.04 14 0 134 0
29JUN27 7.00 C 0.00 0.00 0.00 0.53 +0.03 15 0 478 0
29JUN27 7.25 C 0.00 0.00 0.00 0.39 +0.02 15 0 210 0
29JUN27 7.50 C 0.00 0.00 0.00 0.27 0.00 14 0 301 0
29JUN27 7.75 C 0.00 0.00 0.00 0.19 0.00 15 0 245 0
29JUN27 8.00 C 0.00 0.00 0.00 0.12 -0.01 14 0 282 0
29JUN27 8.25 C 0.00 0.00 0.00 0.08 -0.01 14 0 38 0
29JUN27 8.50 C 0.00 0.00 0.00 0.05 -0.01 14 0 460 0
29JUN27 8.75 C 0.00 0.00 0.00 0.03 -0.01 14 0 430 0
29JUN27 9.00 C 0.00 0.00 0.00 0.02 -0.01 15 0 60 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 -0.01 14 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 2.38 +0.04 0 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.28 +0.04 0 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.04 +0.04 16 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.80 +0.04 16 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.56 +0.04 15 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.33 +0.04 15 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.11 +0.07 15 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.95 +0.08 17 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.76 +0.07 17 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.60 +0.06 16 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.46 +0.05 16 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.35 +0.04 16 0 10 0
29SEP27 7.75 C 0.00 0.00 0.00 0.26 +0.03 16 0 2 0
29SEP27 8.00 C 0.17 0.17 0.17 0.20 +0.03 16 10 10 +10
29SEP27 8.25 C 0.00 0.00 0.00 0.15 +0.03 16 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.11 +0.02 16 0 10 0
29SEP27 8.75 C 0.00 0.00 0.00 0.08 +0.02 16 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.04 +0.01 16 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
TOTAL CALL 920 25,587 +575
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 120 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 103 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 86 0 767 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 69 0 1,600 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1,815 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 1,199 0
29SEP26 7.00 P 0.01 0.01 0.01 0.01 -0.01 19 167 1,480 +90
29SEP26 7.25 P 0.15 0.15 0.15 0.09 -0.08 14 30 4,012 0
29SEP26 7.50 P 0.42 0.42 0.41 0.32 -0.10 0 126 1,233 -7
29SEP26 7.75 P 0.00 0.00 0.00 0.57 -0.10 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.82 -0.10 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.07 -0.10 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.34 -0.08 93 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.59 -0.08 105 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.84 -0.08 116 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.09 -0.08 127 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.34 -0.08 138 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.59 -0.08 148 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.84 -0.08 158 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 83 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 441 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 871 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 20 0 642 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 -0.01 14 0 443 0
29OCT26 7.00 P 0.00 0.00 0.00 0.05 -0.02 14 0 1,140 0
29OCT26 7.25 P 0.20 0.21 0.15 0.15 -0.06 13 1,050 2,321 +570
29OCT26 7.50 P 0.00 0.00 0.00 0.34 -0.08 14 0 888 0
29OCT26 7.75 P 0.00 0.00 0.00 0.57 -0.10 0 0 181 0
29OCT26 8.00 P 0.00 0.00 0.00 0.82 -0.10 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.07 -0.10 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.35 -0.07 41 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.60 -0.07 46 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.85 -0.07 51 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.10 -0.07 55 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.35 -0.07 60 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.60 -0.07 64 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 50 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 20 0 4 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 -0.01 15 0 169 0
27NOV26 6.75 P 0.00 0.00 0.00 0.03 -0.02 14 0 611 0
27NOV26 7.00 P 0.00 0.00 0.00 0.08 -0.04 13 0 482 0
27NOV26 7.25 P 0.22 0.22 0.19 0.19 -0.06 14 198 461 -91
27NOV26 7.50 P 0.44 0.44 0.43 0.37 -0.07 15 60 430 +60
27NOV26 7.75 P 0.00 0.00 0.00 0.57 -0.10 0 0 81 0
27NOV26 8.00 P 0.00 0.00 0.00 0.82 -0.10 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.07 -0.10 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.35 -0.07 32 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.60 -0.07 36 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.85 -0.07 39 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.10 -0.07 43 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.35 -0.07 46 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.60 -0.07 50 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 370 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 508 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 16 0 145 0
30DEC26 6.50 P 0.02 0.02 0.02 0.02 -0.01 14 4 728 0
30DEC26 6.75 P 0.00 0.00 0.00 0.05 -0.02 14 0 1,153 0
30DEC26 7.00 P 0.00 0.00 0.00 0.12 -0.03 14 0 265 0
30DEC26 7.25 P 0.00 0.00 0.00 0.23 -0.05 14 0 852 0
30DEC26 7.50 P 0.44 0.44 0.44 0.39 -0.08 14 26 855 0
30DEC26 7.75 P 0.00 0.00 0.00 0.60 -0.07 16 0 14 0
30DEC26 8.00 P 0.00 0.00 0.00 0.84 -0.08 18 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 1.07 -0.10 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.36 -0.06 28 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.62 -0.05 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.87 -0.05 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.10 -0.07 36 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.35 -0.07 39 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.60 -0.07 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.85 -0.07 45 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 17 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.02 0.00 17 0 8 0
30MAR27 6.25 P 0.00 0.00 0.00 0.03 -0.01 15 0 426 0
30MAR27 6.50 P 0.07 0.07 0.06 0.06 -0.02 15 90 558 -83
30MAR27 6.75 P 0.12 0.12 0.12 0.11 -0.03 15 120 350 -120
30MAR27 7.00 P 0.21 0.21 0.21 0.19 -0.03 15 5 671 0
30MAR27 7.25 P 0.00 0.00 0.00 0.31 -0.04 15 0 534 0
30MAR27 7.50 P 0.00 0.00 0.00 0.46 -0.04 15 0 27 0
30MAR27 7.75 P 0.00 0.00 0.00 0.65 -0.05 16 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 0.86 -0.06 17 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.10 -0.07 19 0 30 0
30MAR27 8.50 P 0.00 0.00 0.00 1.36 -0.06 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.62 -0.05 26 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.87 -0.05 28 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.12 -0.05 31 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.37 -0.05 33 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.62 -0.05 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.87 -0.05 37 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 -0.01 15 0 406 0
29JUN27 5.75 P 0.00 0.00 0.00 0.02 -0.02 15 0 750 0
29JUN27 6.00 P 0.06 0.06 0.06 0.04 -0.02 15 150 670 +90
29JUN27 6.25 P 0.09 0.09 0.09 0.07 -0.03 14 180 380 +82
29JUN27 6.50 P 0.00 0.00 0.00 0.13 -0.04 15 0 707 0
29JUN27 6.75 P 0.23 0.23 0.23 0.20 -0.06 14 2 339 -2
29JUN27 7.00 P 0.00 0.00 0.00 0.31 -0.06 14 0 155 0
29JUN27 7.25 P 0.00 0.00 0.00 0.42 -0.08 14 0 90 0
29JUN27 7.50 P 0.00 0.00 0.00 0.61 -0.07 15 0 30 0
29JUN27 7.75 P 0.00 0.00 0.00 0.77 -0.07 14 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.99 -0.08 16 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.21 -0.03 16 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.43 -0.03 17 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.65 -0.04 16 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.89 -0.04 17 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.12 -0.09 16 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.37 -0.08 19 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.62 -0.07 21 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.03 0.00 17 0 3 0
29SEP27 5.75 P 0.00 0.00 0.00 0.05 -0.01 16 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.09 0.00 17 0 40 0
29SEP27 6.25 P 0.00 0.00 0.00 0.14 -0.01 17 0 26 0
29SEP27 6.50 P 0.20 0.20 0.20 0.20 -0.03 16 5 18 +5
29SEP27 6.75 P 0.00 0.00 0.00 0.29 -0.03 16 0 5 0
29SEP27 7.00 P 0.41 0.41 0.39 0.41 -0.03 17 30 22 -16
29SEP27 7.25 P 0.00 0.00 0.00 0.54 -0.03 17 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 0.69 -0.06 17 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.86 -0.07 17 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.07 -0.03 18 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.27 -0.04 18 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.49 -0.04 19 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.72 -0.03 20 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.93 -0.05 19 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.17 -0.04 20 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.40 -0.05 20 0 0 0
TOTAL PUT 2,243 32,655 +578
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 0.00 117 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.82 +0.01 130 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.32 +0.01 121 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.81 0.00 91 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.31 0.00 83 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.32 +0.01 87 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.31 0.00 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.31 0.00 38 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.31 0.00 23 0 10 0
29SEP26 25.00 C 0.00 0.00 0.00 1.32 -0.01 23 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.47 -0.03 23 0 419 0
29SEP26 27.00 C 0.00 0.00 0.00 0.07 -0.04 23 0 274 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 265 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 285 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 52 0 852 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 63 0 703 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 73 0 232 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 83 0 320 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 92 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 101 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 110 0 85 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 118 0 89 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 126 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 134 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 141 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 149 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 169 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 8.31 0.00 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.82 +0.01 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.32 +0.01 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.81 0.00 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.31 -0.01 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.32 0.00 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.37 0.00 25 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.38 -0.01 21 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.44 -0.02 22 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 1.60 -0.07 22 0 155 0
29OCT26 26.00 C 0.00 0.00 0.00 0.93 -0.02 22 0 113 0
29OCT26 27.00 C 0.00 0.00 0.00 0.47 -0.02 22 0 96 0
29OCT26 28.00 C 0.00 0.00 0.00 0.20 -0.03 22 0 88 0
29OCT26 29.00 C 0.08 0.08 0.08 0.08 -0.02 22 1 104 0
29OCT26 30.00 C 0.00 0.00 0.00 0.03 -0.01 23 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 31 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 38 0 19 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 47 0 65 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 50 0 65 0
27NOV26 18.50 C 0.00 0.00 0.00 7.87 +0.01 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.37 0.00 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.88 +0.01 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.37 0.00 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.39 0.00 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.45 0.00 24 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 3.51 -0.01 23 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.65 -0.01 23 0 90 0
27NOV26 25.00 C 1.88 1.88 1.88 1.91 -0.01 24 15 59 +15
27NOV26 26.00 C 0.00 0.00 0.00 1.26 -0.02 23 0 31 0
27NOV26 27.00 C 0.00 0.00 0.00 0.79 -0.01 23 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 0.47 -0.01 23 0 46 0
27NOV26 29.00 C 0.00 0.00 0.00 0.26 -0.01 23 0 127 0
27NOV26 30.00 C 0.00 0.00 0.00 0.14 0.00 23 0 113 0
27NOV26 31.00 C 0.00 0.00 0.00 0.07 -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 25 0 65 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 25 0 10 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 75 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 37 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 8.43 0.00 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.94 0.00 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.44 0.00 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.95 0.00 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.46 -0.02 15 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.51 0.00 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.57 +0.01 24 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 3.67 -0.01 23 0 11 0
30DEC26 24.00 C 0.00 0.00 0.00 2.86 0.00 23 0 8 0
30DEC26 25.00 C 2.13 2.13 2.13 2.17 0.00 24 15 89 +15
30DEC26 26.00 C 1.53 1.53 1.53 1.56 -0.01 24 15 103 +15
30DEC26 27.00 C 0.00 0.00 0.00 1.08 -0.01 23 0 35 0
30DEC26 28.00 C 0.00 0.00 0.00 0.72 0.00 23 0 361 0
30DEC26 29.00 C 0.00 0.00 0.00 0.46 0.00 23 0 178 0
30DEC26 30.00 C 0.00 0.00 0.00 0.30 0.00 24 0 246 0
30DEC26 31.00 C 0.00 0.00 0.00 0.18 0.00 24 0 74 0
30DEC26 32.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 165 0
30DEC26 33.00 C 0.00 0.00 0.00 0.06 0.00 24 0 69 0
30DEC26 34.00 C 0.00 0.00 0.00 0.04 0.00 25 0 18 0
30DEC26 35.00 C 0.00 0.00 0.00 0.02 0.00 24 0 6 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 35 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 26 0 19 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 28 0 101 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 30 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 8.63 -0.01 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.15 -0.01 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.68 0.00 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.20 0.00 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.73 -0.01 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.82 0.00 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.89 -0.01 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.09 0.00 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.41 0.00 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.74 -0.01 24 0 35 0
30MAR27 26.00 C 0.00 0.00 0.00 2.17 -0.03 24 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 1.68 -0.03 24 0 32 0
30MAR27 28.00 C 0.00 0.00 0.00 1.28 -0.01 24 0 64 0
30MAR27 29.00 C 0.00 0.00 0.00 0.97 0.00 24 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 0.71 -0.01 23 0 30 0
30MAR27 31.00 C 0.00 0.00 0.00 0.52 0.00 24 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 0.37 -0.01 23 0 18 0
30MAR27 33.00 C 0.00 0.00 0.00 0.26 0.00 23 0 145 0
30MAR27 34.00 C 0.00 0.00 0.00 0.18 0.00 23 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.13 0.00 24 0 36 0
30MAR27 36.00 C 0.00 0.00 0.00 0.09 0.00 24 0 18 0
30MAR27 37.00 C 0.00 0.00 0.00 0.06 0.00 24 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.04 0.00 24 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.01 -0.01 22 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 8.82 +0.01 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.35 +0.01 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.87 0.00 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.41 0.00 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.96 0.00 28 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.07 -0.01 26 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.18 -0.06 25 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.42 +0.03 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.75 -0.03 25 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.11 -0.05 25 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.57 0.00 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.09 0.00 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.67 -0.02 24 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 1.33 -0.01 24 0 3 0
29JUN27 30.00 C 0.00 0.00 0.00 1.05 0.00 24 0 8 0
29JUN27 31.00 C 0.00 0.00 0.00 0.83 0.00 24 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 0.64 0.00 24 0 103 0
29JUN27 33.00 C 0.00 0.00 0.00 0.51 +0.02 25 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 0.41 +0.03 25 0 68 0
29JUN27 35.00 C 0.00 0.00 0.00 0.31 +0.03 25 0 49 0
29JUN27 36.00 C 0.00 0.00 0.00 0.24 +0.03 25 0 20 0
29JUN27 37.00 C 0.00 0.00 0.00 0.18 +0.02 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.10 +0.01 25 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 21 0
29SEP27 18.50 C 0.00 0.00 0.00 8.37 +0.01 29 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.90 0.00 28 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.45 +0.01 27 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.96 -0.04 25 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.09 -0.05 25 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.28 -0.05 24 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.53 -0.03 24 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.93 +0.01 25 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.32 +0.01 24 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 2.78 +0.01 24 0 2 0
29SEP27 27.00 C 0.00 0.00 0.00 2.28 -0.02 24 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 1.88 -0.04 24 0 2 0
29SEP27 29.00 C 0.00 0.00 0.00 1.58 -0.03 24 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.31 0.00 24 0 1 0
29SEP27 31.00 C 0.00 0.00 0.00 1.06 -0.03 24 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 0.87 -0.01 24 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 0.72 0.00 24 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 0.57 -0.02 24 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.47 -0.01 24 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.38 -0.01 24 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.30 -0.01 24 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.24 0.00 24 0 0 0
TOTAL CALL 46 11,239 +45
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 127 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 110 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 102 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 268 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 207 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 238 0
29SEP26 26.00 P 0.22 0.22 0.22 0.16 -0.04 23 15 592 0
29SEP26 27.00 P 0.00 0.00 0.00 0.76 -0.03 23 0 551 0
29SEP26 28.00 P 2.00 2.00 2.00 1.70 0.00 0 4 141 -4
29SEP26 29.00 P 0.00 0.00 0.00 2.70 0.00 0 0 164 0
29SEP26 30.00 P 0.00 0.00 0.00 3.70 0.00 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.70 0.00 0 0 39 0
29SEP26 32.00 P 0.00 0.00 0.00 5.78 +0.03 106 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.70 -0.05 0 0 132 0
29SEP26 34.00 P 0.00 0.00 0.00 7.77 +0.02 127 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 8.70 -0.05 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.78 +0.03 153 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.70 -0.05 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.78 +0.03 174 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.78 +0.03 184 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.70 -0.05 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.77 +0.02 197 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.70 -0.05 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 16.70 -0.05 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 17.70 -0.05 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 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 0.02 -0.01 23 0 30 0
29OCT26 24.00 P 0.11 0.11 0.11 0.08 -0.01 23 2 71 0
29OCT26 25.00 P 0.26 0.26 0.26 0.24 -0.02 22 1 82 +1
29OCT26 26.00 P 0.65 0.65 0.65 0.57 -0.02 22 1 205 0
29OCT26 27.00 P 0.00 0.00 0.00 1.11 -0.02 22 0 118 0
29OCT26 28.00 P 0.00 0.00 0.00 1.85 -0.02 22 0 66 0
29OCT26 29.00 P 0.00 0.00 0.00 2.73 -0.01 22 0 83 0
29OCT26 30.00 P 0.00 0.00 0.00 3.70 0.00 0 0 51 0
29OCT26 31.00 P 0.00 0.00 0.00 4.75 +0.05 35 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 5.78 +0.03 43 0 15 0
29OCT26 33.00 P 0.00 0.00 0.00 6.75 0.00 45 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.77 +0.02 52 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.75 0.00 54 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.78 +0.03 62 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.75 0.00 63 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.78 +0.03 71 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 12.78 +0.03 74 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 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 0.10 -0.01 24 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 0.23 -0.02 24 0 87 0
27NOV26 25.00 P 0.48 0.48 0.48 0.48 -0.02 24 6 72 -6
27NOV26 26.00 P 0.00 0.00 0.00 0.86 -0.01 24 0 189 0
27NOV26 27.00 P 0.00 0.00 0.00 1.38 0.00 23 0 211 0
27NOV26 28.00 P 0.00 0.00 0.00 2.05 0.00 23 0 46 0
27NOV26 29.00 P 0.00 0.00 0.00 2.86 -0.01 24 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 3.75 -0.01 23 0 90 0
27NOV26 31.00 P 0.00 0.00 0.00 4.76 +0.05 28 0 45 0
27NOV26 32.00 P 0.00 0.00 0.00 5.78 +0.03 34 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 6.75 0.00 36 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.77 +0.02 41 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.75 0.00 43 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.78 +0.03 48 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 10.75 0.00 49 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.78 +0.03 55 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 12.78 +0.03 58 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 0.38 -0.01 24 0 173 0
30DEC26 25.00 P 0.00 0.00 0.00 0.67 -0.01 24 0 393 0
30DEC26 26.00 P 0.00 0.00 0.00 1.07 0.00 24 0 49 0
30DEC26 27.00 P 0.00 0.00 0.00 1.59 +0.01 24 0 122 0
30DEC26 28.00 P 2.21 2.21 2.21 2.23 0.00 23 4 37 +4
30DEC26 29.00 P 0.00 0.00 0.00 2.99 0.00 24 0 85 0
30DEC26 30.00 P 0.00 0.00 0.00 3.83 0.00 23 0 40 0
30DEC26 31.00 P 0.00 0.00 0.00 4.78 +0.04 25 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 5.78 +0.03 29 0 112 0
30DEC26 33.00 P 0.00 0.00 0.00 6.75 0.00 31 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.77 +0.02 35 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.75 0.00 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.78 +0.03 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.75 0.00 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.78 +0.03 47 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.78 +0.03 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.74 -0.01 49 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.77 +0.02 53 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.74 -0.01 53 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.74 -0.01 55 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.74 -0.01 57 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 0.00 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 0.00 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 24 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 0.27 0.00 24 0 19 0
30MAR27 23.00 P 0.00 0.00 0.00 0.45 0.00 24 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.69 -0.01 23 0 38 0
30MAR27 25.00 P 0.00 0.00 0.00 1.03 0.00 23 0 35 0
30MAR27 26.00 P 0.00 0.00 0.00 1.44 0.00 23 0 107 0
30MAR27 27.00 P 0.00 0.00 0.00 1.96 +0.02 23 0 74 0
30MAR27 28.00 P 0.00 0.00 0.00 2.57 +0.03 23 0 130 0
30MAR27 29.00 P 0.00 0.00 0.00 3.29 0.00 23 0 118 0
30MAR27 30.00 P 0.00 0.00 0.00 4.06 0.00 23 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 4.92 +0.02 24 0 47 0
30MAR27 32.00 P 0.00 0.00 0.00 5.82 +0.01 24 0 50 0
30MAR27 33.00 P 0.00 0.00 0.00 6.76 0.00 25 0 65 0
30MAR27 34.00 P 0.00 0.00 0.00 7.77 +0.02 28 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 8.75 0.00 29 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.78 +0.03 33 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.75 0.00 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.78 +0.03 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.78 +0.03 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.74 -0.01 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.77 +0.02 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.74 -0.01 42 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.74 -0.01 44 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.74 -0.01 46 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 65 0
29JUN27 18.50 P 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.16 +0.02 25 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 0.21 +0.02 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.27 +0.02 25 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.41 +0.01 24 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 0.62 +0.03 24 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.91 +0.04 25 0 18 0
29JUN27 24.00 P 0.00 0.00 0.00 1.26 +0.05 25 0 11 0
29JUN27 25.00 P 0.00 0.00 0.00 1.63 -0.05 24 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 2.16 -0.02 24 0 36 0
29JUN27 27.00 P 0.00 0.00 0.00 2.73 +0.10 25 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 3.25 +0.03 23 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 4.03 +0.06 25 0 34 0
29JUN27 30.00 P 0.00 0.00 0.00 4.64 -0.07 23 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 5.42 -0.02 23 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 6.25 -0.02 23 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 7.10 -0.02 23 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 7.98 -0.02 22 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.89 -0.01 22 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.81 -0.01 22 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.76 +0.01 22 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.78 +0.03 25 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.78 +0.03 27 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.74 -0.01 28 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 0.19 -0.01 24 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.24 -0.01 24 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.31 -0.01 24 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.39 0.00 24 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.58 -0.01 24 0 3 0
29SEP27 22.00 P 0.00 0.00 0.00 0.83 -0.01 25 0 10 0
29SEP27 23.00 P 0.00 0.00 0.00 1.13 -0.02 24 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 1.49 -0.04 24 0 1 0
29SEP27 25.00 P 0.00 0.00 0.00 1.93 -0.04 24 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.44 -0.02 24 0 2 0
29SEP27 27.00 P 0.00 0.00 0.00 3.00 -0.01 25 0 3 0
29SEP27 28.00 P 0.00 0.00 0.00 3.58 -0.06 24 0 1 0
29SEP27 29.00 P 0.00 0.00 0.00 4.24 -0.03 24 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 5.00 -0.03 25 0 1 0
29SEP27 31.00 P 0.00 0.00 0.00 5.76 -0.03 25 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 6.56 -0.02 25 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 7.43 +0.03 25 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 8.28 +0.03 25 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.15 +0.03 25 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.98 -0.03 24 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.88 -0.03 24 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.79 -0.03 23 0 0 0
TOTAL PUT 33 7,067 -5
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$ 5.675
29SEP26 4.20 C 0.00 0.00 0.00 1.48 +0.12 117 0 0 0
29SEP26 4.30 C 1.28 1.28 1.28 1.38 +0.10 108 1 1 0
29SEP26 4.40 C 1.17 1.17 1.17 1.28 +0.11 100 1 0 -1
29SEP26 4.50 C 0.00 0.00 0.00 1.18 +0.12 92 0 0 0
29SEP26 4.60 C 0.97 0.97 0.97 1.08 +0.11 84 1 0 -1
29SEP26 4.70 C 0.00 0.00 0.00 0.98 +0.12 77 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.88 +0.12 69 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.78 +0.12 61 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.68 +0.11 54 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.43 +0.11 35 0 10 0
29SEP26 5.50 C 0.11 0.11 0.11 0.19 +0.08 25 1 765 0
29SEP26 5.75 C 0.02 0.03 0.02 0.03 +0.01 22 78 1,168 -8
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2,428 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 53 0 1,548 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 69 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 98 0 493 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 111 0 332 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 124 0 422 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 135 0 310 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 147 0 358 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 157 0 75 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 167 0 142 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 177 0 185 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 187 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 196 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 205 0 32 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 213 0 65 0
29OCT26 4.20 C 0.00 0.00 0.00 1.49 +0.12 43 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.39 +0.11 40 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.29 +0.12 36 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.19 +0.12 33 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.09 +0.10 29 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.99 +0.10 26 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.89 +0.09 23 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.80 +0.10 29 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.70 +0.09 26 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.48 +0.07 26 0 142 0
29OCT26 5.50 C 0.00 0.00 0.00 0.31 +0.06 29 0 220 0
29OCT26 5.75 C 0.16 0.17 0.16 0.18 +0.05 29 33 585 +33
29OCT26 6.00 C 0.09 0.11 0.09 0.10 +0.03 30 5 561 +4
29OCT26 6.25 C 0.06 0.06 0.06 0.05 +0.02 31 73 1,058 +2
29OCT26 6.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 548 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 100 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 180 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 810 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 230 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,500 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.40 +0.10 29 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.30 +0.09 26 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.21 +0.09 32 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.11 +0.09 29 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.02 +0.09 31 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.92 +0.09 28 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.83 +0.08 28 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.75 +0.08 29 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.55 +0.07 29 0 105 0
27NOV26 5.50 C 0.00 0.00 0.00 0.38 +0.06 28 0 310 0
27NOV26 5.75 C 0.00 0.00 0.00 0.26 +0.05 29 0 451 0
27NOV26 6.00 C 0.00 0.00 0.00 0.17 +0.04 30 0 86 0
27NOV26 6.25 C 0.10 0.10 0.10 0.10 +0.03 29 15 495 +15
27NOV26 6.50 C 0.00 0.00 0.00 0.06 +0.02 30 0 105 0
27NOV26 6.75 C 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 100 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30DEC26 4.20 C 0.00 0.00 0.00 1.51 +0.08 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.41 +0.08 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.32 +0.08 28 0 0 0
30DEC26 4.50 C 1.14 1.14 1.14 1.24 +0.10 32 1 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.13 +0.07 27 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.04 +0.08 27 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.95 +0.07 27 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.86 +0.07 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.80 +0.08 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.61 +0.07 29 0 4 0
30DEC26 5.50 C 0.00 0.00 0.00 0.45 +0.06 28 0 110 0
30DEC26 5.75 C 0.00 0.00 0.00 0.33 +0.05 29 0 111 0
30DEC26 6.00 C 0.00 0.00 0.00 0.24 +0.05 30 0 363 0
30DEC26 6.25 C 0.00 0.00 0.00 0.16 +0.03 29 0 902 0
30DEC26 6.50 C 0.00 0.00 0.00 0.11 +0.03 30 0 448 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 +0.02 30 0 644 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 0.00 29 0 681 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 +0.01 30 0 246 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 101 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 121 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 42 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 290 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 385 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 335 0
30MAR27 4.20 C 0.00 0.00 0.00 1.57 +0.07 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.48 +0.07 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.39 +0.07 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.31 +0.08 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.22 +0.08 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.14 +0.07 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.06 +0.07 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.99 +0.07 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.93 +0.08 30 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 0.75 +0.05 29 0 37 0
30MAR27 5.50 C 0.00 0.00 0.00 0.60 +0.03 29 0 30 0
30MAR27 5.75 C 0.00 0.00 0.00 0.44 -0.02 26 0 523 0
30MAR27 6.00 C 0.00 0.00 0.00 0.36 0.00 28 0 1,910 0
30MAR27 6.25 C 0.00 0.00 0.00 0.28 0.00 28 0 174 0
30MAR27 6.50 C 0.00 0.00 0.00 0.21 0.00 28 0 66 0
30MAR27 6.75 C 0.00 0.00 0.00 0.15 -0.01 27 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.11 -0.01 27 0 989 0
30MAR27 7.25 C 0.00 0.00 0.00 0.08 -0.01 28 0 207 0
30MAR27 7.50 C 0.00 0.00 0.00 0.06 -0.01 28 0 13 0
30MAR27 7.75 C 0.00 0.00 0.00 0.04 -0.01 27 0 158 0
30MAR27 8.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 800 0
30MAR27 8.25 C 0.00 0.00 0.00 0.02 -0.01 28 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 287 0
29JUN27 4.20 C 0.00 0.00 0.00 1.66 +0.11 36 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.53 +0.11 29 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.44 +0.10 29 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.40 +0.14 33 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.32 +0.10 33 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.24 +0.10 32 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.16 +0.09 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.09 +0.09 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.02 +0.09 31 0 10 0
29JUN27 5.25 C 0.00 0.00 0.00 0.85 +0.08 30 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.71 +0.07 30 0 44 0
29JUN27 5.75 C 0.00 0.00 0.00 0.58 +0.06 30 0 60 0
29JUN27 6.00 C 0.00 0.00 0.00 0.47 +0.05 30 0 508 0
29JUN27 6.25 C 0.00 0.00 0.00 0.38 +0.04 30 0 644 0
29JUN27 6.50 C 0.00 0.00 0.00 0.31 +0.04 30 0 36 0
29JUN27 6.75 C 0.00 0.00 0.00 0.24 +0.03 29 0 1,015 0
29JUN27 7.00 C 0.00 0.00 0.00 0.19 +0.02 29 0 155 0
29JUN27 7.25 C 0.00 0.00 0.00 0.15 +0.02 29 0 120 0
29JUN27 7.50 C 0.00 0.00 0.00 0.12 +0.02 29 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.09 +0.01 29 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.06 +0.01 30 0 138 0
29JUN27 8.50 C 0.00 0.00 0.00 0.05 +0.01 30 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.04 +0.01 31 0 225 0
29JUN27 9.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 42 0
29JUN27 9.25 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29JUN27 9.75 C 0.09 0.09 0.09 0.01 0.00 29 25 54 -25
29SEP27 4.30 C 0.00 0.00 0.00 1.56 +0.10 32 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.48 +0.10 32 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.40 +0.09 32 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.33 +0.10 32 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.26 +0.10 32 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.19 +0.09 32 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.12 +0.06 32 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.08 +0.08 33 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.93 +0.08 33 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.80 +0.07 33 0 15 0
29SEP27 5.75 C 0.00 0.00 0.00 0.68 +0.06 33 0 4 0
29SEP27 6.00 C 0.00 0.00 0.00 0.58 +0.06 33 0 165 0
29SEP27 6.25 C 0.00 0.00 0.00 0.49 +0.05 33 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.41 +0.04 33 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.34 +0.04 32 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.29 +0.04 33 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.24 +0.03 32 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.20 +0.02 32 0 3 0
29SEP27 7.75 C 0.00 0.00 0.00 0.17 +0.02 32 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.14 +0.02 32 0 0 0
29SEP27 8.25 C 0.18 0.19 0.18 0.12 +0.02 32 6 152 +2
TOTAL CALL 240 31,896 +21
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 139 0 19 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 130 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 121 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 112 0 89 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 94 0 130 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 85 0 194 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 76 0 300 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 210 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 1,910 0
29SEP26 5.50 P 0.02 0.02 0.01 0.01 -0.03 23 40 1,291 -40
29SEP26 5.75 P 0.00 0.00 0.00 0.11 -0.09 25 0 1,428 0
29SEP26 6.00 P 0.00 0.00 0.00 0.33 -0.11 31 0 1,699 0
29SEP26 6.25 P 0.00 0.00 0.00 0.58 -0.11 48 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.83 -0.11 64 0 117 0
29SEP26 6.75 P 0.00 0.00 0.00 1.08 -0.11 78 0 26 0
29SEP26 7.00 P 0.00 0.00 0.00 1.33 -0.11 92 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.58 -0.12 104 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.83 -0.11 116 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.08 -0.11 127 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.34 -0.10 161 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.58 -0.11 149 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.83 -0.11 159 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.08 -0.11 169 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.33 -0.11 178 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.58 -0.11 186 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.83 -0.11 195 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.08 -0.11 203 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 37 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 110 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 161 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 760 0
29OCT26 4.90 P 0.02 0.02 0.02 0.01 -0.01 29 10 102 -10
29OCT26 5.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 59 0
29OCT26 5.25 P 0.07 0.07 0.07 0.06 -0.01 31 15 341 -15
29OCT26 5.50 P 0.15 0.15 0.15 0.12 -0.04 29 20 241 +20
29OCT26 5.75 P 0.00 0.00 0.00 0.25 -0.06 30 0 947 0
29OCT26 6.00 P 0.00 0.00 0.00 0.41 -0.09 30 0 126 0
29OCT26 6.25 P 0.00 0.00 0.00 0.63 -0.08 34 0 7 0
29OCT26 6.50 P 0.00 0.00 0.00 0.85 -0.10 35 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 1.10 -0.09 42 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.34 -0.10 45 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.58 -0.12 44 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.83 -0.11 50 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.08 -0.11 54 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.34 -0.10 66 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.58 -0.11 63 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.83 -0.11 67 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 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 0.01 0.00 29 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.03 -0.01 31 0 10 0
27NOV26 4.90 P 0.00 0.00 0.00 0.04 -0.01 30 0 224 0
27NOV26 5.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 206 0
27NOV26 5.25 P 0.00 0.00 0.00 0.10 -0.03 29 0 237 0
27NOV26 5.50 P 0.00 0.00 0.00 0.19 -0.04 29 0 619 0
27NOV26 5.75 P 0.00 0.00 0.00 0.31 -0.05 29 0 270 0
27NOV26 6.00 P 0.00 0.00 0.00 0.48 -0.06 31 0 152 0
27NOV26 6.25 P 0.00 0.00 0.00 0.67 -0.08 32 0 45 0
27NOV26 6.50 P 0.00 0.00 0.00 0.88 -0.08 33 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.11 -0.08 35 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.35 -0.09 38 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.59 -0.11 39 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.84 -0.10 43 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.08 -0.11 43 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.34 -0.10 51 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.58 -0.11 50 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 211 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 28 0 19 0
30DEC26 4.50 P 0.00 0.00 0.00 0.02 0.00 29 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.03 0.00 30 0 50 0
30DEC26 4.70 P 0.00 0.00 0.00 0.04 0.00 30 0 35 0
30DEC26 4.80 P 0.00 0.00 0.00 0.05 -0.01 29 0 143 0
30DEC26 4.90 P 0.00 0.00 0.00 0.06 -0.02 28 0 186 0
30DEC26 5.00 P 0.00 0.00 0.00 0.09 -0.01 30 0 938 0
30DEC26 5.25 P 0.00 0.00 0.00 0.15 -0.03 29 0 180 0
30DEC26 5.50 P 0.00 0.00 0.00 0.25 -0.03 30 0 443 0
30DEC26 5.75 P 0.39 0.39 0.36 0.36 -0.06 29 41 134 -41
30DEC26 6.00 P 0.00 0.00 0.00 0.53 -0.05 30 0 246 0
30DEC26 6.25 P 0.00 0.00 0.00 0.71 -0.07 31 0 150 0
30DEC26 6.50 P 0.00 0.00 0.00 0.92 -0.07 33 0 230 0
30DEC26 6.75 P 0.00 0.00 0.00 1.14 -0.08 34 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 1.37 -0.08 35 0 101 0
30DEC26 7.25 P 0.00 0.00 0.00 1.61 -0.09 38 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 1.85 -0.09 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.10 -0.09 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.34 -0.10 43 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.58 -0.11 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.83 -0.11 45 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.08 -0.11 48 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.33 -0.11 51 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.58 -0.11 53 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.83 -0.11 56 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.08 -0.11 58 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.02 -0.02 27 0 220 0
30MAR27 4.30 P 0.00 0.00 0.00 0.03 -0.02 27 0 410 0
30MAR27 4.40 P 0.00 0.00 0.00 0.04 -0.03 27 0 110 0
30MAR27 4.50 P 0.00 0.00 0.00 0.05 -0.03 27 0 50 0
30MAR27 4.60 P 0.00 0.00 0.00 0.07 -0.03 28 0 98 0
30MAR27 4.70 P 0.00 0.00 0.00 0.09 -0.03 28 0 63 0
30MAR27 4.80 P 0.00 0.00 0.00 0.11 -0.04 28 0 34 0
30MAR27 4.90 P 0.00 0.00 0.00 0.13 -0.05 28 0 62 0
30MAR27 5.00 P 0.00 0.00 0.00 0.15 -0.06 27 0 130 0
30MAR27 5.25 P 0.00 0.00 0.00 0.23 -0.07 28 0 51 0
30MAR27 5.50 P 0.00 0.00 0.00 0.34 -0.07 28 0 111 0
30MAR27 5.75 P 0.00 0.00 0.00 0.47 -0.07 28 0 91 0
30MAR27 6.00 P 0.00 0.00 0.00 0.62 -0.08 29 0 106 0
30MAR27 6.25 P 0.00 0.00 0.00 0.79 -0.09 29 0 121 0
30MAR27 6.50 P 0.00 0.00 0.00 0.98 -0.10 30 0 316 0
30MAR27 6.75 P 0.00 0.00 0.00 1.19 -0.10 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.41 -0.10 32 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.64 -0.08 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.88 -0.07 35 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 2.11 -0.08 35 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.39 -0.05 42 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 2.60 -0.09 39 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.85 -0.09 41 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.08 -0.11 39 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.33 -0.11 41 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 3.58 -0.11 43 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.83 -0.11 44 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.08 -0.11 46 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.09 -0.02 28 0 21 0
29JUN27 4.30 P 0.00 0.00 0.00 0.12 -0.01 29 0 165 0
29JUN27 4.40 P 0.00 0.00 0.00 0.14 -0.02 29 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.17 -0.02 29 0 168 0
29JUN27 4.60 P 0.00 0.00 0.00 0.18 -0.03 28 0 239 0
29JUN27 4.70 P 0.00 0.00 0.00 0.22 -0.02 29 0 70 0
29JUN27 4.80 P 0.00 0.00 0.00 0.25 -0.03 29 0 22 0
29JUN27 4.90 P 0.00 0.00 0.00 0.28 -0.04 28 0 33 0
29JUN27 5.00 P 0.00 0.00 0.00 0.32 -0.04 28 0 104 0
29JUN27 5.25 P 0.00 0.00 0.00 0.43 -0.05 28 0 2,500 0
29JUN27 5.50 P 0.00 0.00 0.00 0.55 -0.06 28 0 273 0
29JUN27 5.75 P 0.00 0.00 0.00 0.70 -0.06 28 0 151 0
29JUN27 6.00 P 0.00 0.00 0.00 0.85 -0.07 27 0 66 0
29JUN27 6.25 P 0.00 0.00 0.00 1.02 -0.08 27 0 15 0
29JUN27 6.50 P 0.00 0.00 0.00 1.20 -0.09 26 0 75 0
29JUN27 6.75 P 0.00 0.00 0.00 1.40 -0.08 26 0 75 0
29JUN27 7.00 P 0.00 0.00 0.00 1.60 -0.09 25 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.80 -0.10 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.02 -0.10 21 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.24 -0.10 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.46 -0.10 0 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.69 -0.10 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.91 -0.20 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.15 -0.20 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.48 -0.11 29 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.72 -0.11 28 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.96 -0.12 28 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.21 -0.11 31 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.20 -0.02 32 0 42 0
29SEP27 4.40 P 0.00 0.00 0.00 0.23 -0.02 32 0 7 0
29SEP27 4.50 P 0.00 0.00 0.00 0.26 -0.03 32 0 61 0
29SEP27 4.60 P 0.00 0.00 0.00 0.29 -0.03 32 0 30 0
29SEP27 4.70 P 0.00 0.00 0.00 0.32 -0.03 31 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.36 -0.03 31 0 5 0
29SEP27 4.90 P 0.00 0.00 0.00 0.40 -0.03 31 0 30 0
29SEP27 5.00 P 0.00 0.00 0.00 0.44 -0.04 31 0 35 0
29SEP27 5.25 P 0.00 0.00 0.00 0.56 -0.04 31 0 163 0
29SEP27 5.50 P 0.00 0.00 0.00 0.69 -0.05 31 0 30 0
29SEP27 5.75 P 0.00 0.00 0.00 0.83 -0.06 31 0 15 0
29SEP27 6.00 P 0.00 0.00 0.00 0.99 -0.06 31 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.18 -0.05 32 0 45 0
29SEP27 6.50 P 0.00 0.00 0.00 1.36 -0.06 32 0 45 0
29SEP27 6.75 P 0.00 0.00 0.00 1.56 -0.07 32 0 15 0
29SEP27 7.00 P 0.00 0.00 0.00 1.76 -0.08 33 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.95 -0.09 32 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.17 -0.09 32 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.38 -0.10 32 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.60 -0.10 32 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.83 -0.10 32 0 0 0
TOTAL PUT 126 22,396 -86
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HOS - HUA HONG GRACE CLOSING PRICE HK$ 110.400
29SEP26 37.00 C 0.00 0.00 0.00 73.42 -3.81 295 0 23 0
29SEP26 38.00 C 0.00 0.00 0.00 72.42 -3.79 286 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 71.42 -3.85 277 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 70.42 -3.78 268 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 69.42 -3.79 260 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 68.42 -3.80 251 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 67.42 -3.85 242 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 66.42 -3.81 233 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 65.42 -3.82 223 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 64.42 -3.78 212 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 63.42 -3.81 200 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 62.42 -3.80 180 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 61.42 -3.86 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 60.42 -3.80 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 57.92 -3.81 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 55.42 -3.81 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 52.92 -3.81 0 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 50.42 -3.82 0 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 47.93 -3.86 157 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 45.43 -3.88 143 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 42.93 -3.83 129 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 40.43 -3.80 114 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 37.93 -3.78 82 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 35.43 -3.82 0 0 6 0
29SEP26 77.50 C 0.00 0.00 0.00 32.93 -3.87 0 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 30.43 -3.82 0 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 27.93 -3.77 0 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 25.44 -3.80 77 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 22.94 -3.86 67 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 20.44 -3.84 58 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 17.94 -3.89 49 0 2 0
29SEP26 95.00 C 0.00 0.00 0.00 15.46 -3.81 54 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 13.00 -3.81 53 0 4 0
29SEP26 100.00 C 0.00 0.00 0.00 10.61 -4.22 54 0 282 0
29SEP26 102.50 C 0.00 0.00 0.00 8.34 -3.72 54 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 6.27 -3.58 54 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 4.35 -3.46 51 0 23 0
29SEP26 110.00 C 4.30 4.30 2.60 2.93 -2.97 52 139 106 +43
29SEP26 112.50 C 3.00 3.00 1.75 1.86 -2.61 53 4 108 -1
29SEP26 115.00 C 1.69 1.70 1.03 1.10 -2.13 53 34 205 -4
29SEP26 117.50 C 1.40 1.40 0.60 0.65 -1.61 54 113 129 +10
29SEP26 120.00 C 0.86 0.86 0.40 0.34 -1.15 54 103 292 -48
29SEP26 122.50 C 0.48 0.48 0.27 0.17 -0.78 54 8 69 +1
29SEP26 125.00 C 0.37 0.37 0.24 0.08 -0.50 55 4 442 +1
29SEP26 127.50 C 0.00 0.00 0.00 0.04 -0.30 56 0 238 0
29SEP26 130.00 C 0.18 0.18 0.06 0.02 -0.17 57 57 316 -44
29SEP26 132.50 C 0.12 0.12 0.12 0.01 -0.10 58 4 165 0
29SEP26 135.00 C 0.11 0.11 0.11 0.01 -0.05 63 15 253 0
29SEP26 137.50 C 0.05 0.12 0.05 0.01 -0.02 68 74 132 +67
29SEP26 140.00 C 0.06 0.06 0.06 0.01 -0.01 73 1 66 +1
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 78 0 39 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 83 0 132 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 88 0 53 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 92 0 747 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 97 0 59 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 101 0 45 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 105 0 56 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 110 0 66 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 114 0 124 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 118 0 128 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 122 0 52 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 125 0 104 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 129 0 18 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 133 0 66 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 137 0 56 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 140 0 22 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 144 0 72 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 147 0 94 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 151 0 412 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 154 0 94 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 157 0 47 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 161 0 25 0
29SEP26 197.50 C 0.01 0.01 0.01 0.01 0.00 164 10 12 +7
29SEP26 200.00 C 0.01 0.01 0.01 0.01 0.00 167 21 131 -2
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 173 0 59 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 179 0 32 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 185 0 63 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 191 0 99 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 196 0 70 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 202 0 98 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 207 0 64 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 212 0 69 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 217 0 17 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 222 0 28 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 227 0 1 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 231 0 26 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 236 0 17 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 240 0 17 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 245 0 134 0
29OCT26 42.00 C 0.00 0.00 0.00 68.52 -3.80 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 67.52 -3.81 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 66.53 -3.80 91 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 65.53 -3.80 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 64.53 -3.81 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 63.54 -3.80 87 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 62.54 -3.80 78 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 61.54 -3.81 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 60.54 -3.81 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 58.05 -3.81 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 55.56 -3.80 64 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 53.07 -3.80 67 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 50.58 -3.80 66 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 48.09 -3.80 63 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 45.61 -3.80 65 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 43.13 -3.80 64 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 40.46 -4.00 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 38.32 -3.47 71 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 36.02 -3.48 74 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 33.47 -3.48 67 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 31.23 -3.70 70 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 28.96 -3.74 69 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 26.16 -4.11 57 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 23.84 -4.28 56 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 22.19 -3.20 64 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 20.17 -3.37 64 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 18.26 -3.03 64 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 16.44 -3.15 64 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 14.74 -3.12 64 0 4 0
29OCT26 102.50 C 0.00 0.00 0.00 13.16 -2.99 64 0 52 0
29OCT26 105.00 C 0.00 0.00 0.00 11.63 -2.90 63 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 10.11 -2.92 62 0 32 0
29OCT26 110.00 C 9.00 9.05 9.00 8.94 -2.63 63 8 375 +2
29OCT26 112.50 C 8.00 8.00 8.00 7.83 -2.59 63 2 34 +2
29OCT26 115.00 C 7.05 7.05 6.70 6.90 -2.28 63 8 295 +2
29OCT26 117.50 C 0.00 0.00 0.00 6.05 -2.01 64 0 69 0
29OCT26 120.00 C 6.05 6.05 5.16 5.28 -2.06 64 6 292 +2
29OCT26 122.50 C 5.35 5.35 4.54 4.65 -1.79 65 253 575 +243
29OCT26 125.00 C 4.50 4.50 4.50 3.99 -1.64 65 2 90 0
29OCT26 127.50 C 4.05 4.05 4.05 3.42 -1.48 65 10 64 +10
29OCT26 130.00 C 3.60 3.60 3.15 2.91 -1.34 65 9 56 +1
29OCT26 132.50 C 3.25 3.25 2.90 2.48 -1.20 65 4 99 +4
29OCT26 135.00 C 2.60 2.60 2.46 2.10 -1.08 65 19 112 +1
29OCT26 137.50 C 2.11 2.16 2.11 1.77 -0.96 64 16 41 -13
29OCT26 140.00 C 2.07 2.09 1.89 1.49 -0.86 64 18 119 -8
29OCT26 142.50 C 1.83 1.91 1.67 1.25 -0.76 64 64 106 +49
29OCT26 145.00 C 0.00 0.00 0.00 1.05 -0.66 64 0 84 0
29OCT26 147.50 C 0.00 0.00 0.00 0.88 -0.58 64 0 30 0
29OCT26 150.00 C 1.38 1.38 1.17 0.73 -0.51 64 3 226 +2
29OCT26 152.50 C 0.00 0.00 0.00 0.61 -0.44 64 0 76 0
29OCT26 155.00 C 0.90 0.90 0.90 0.50 -0.39 64 1 55 0
29OCT26 157.50 C 0.80 0.80 0.80 0.42 -0.33 64 2 101 +2
29OCT26 160.00 C 0.00 0.00 0.00 0.34 -0.29 64 0 41 0
29OCT26 162.50 C 0.68 0.68 0.68 0.28 -0.25 64 1 45 0
29OCT26 165.00 C 0.00 0.00 0.00 0.23 -0.22 64 0 97 0
29OCT26 167.50 C 0.00 0.00 0.00 0.19 -0.19 64 0 50 0
29OCT26 170.00 C 0.00 0.00 0.00 0.16 -0.15 64 0 109 0
29OCT26 172.50 C 0.00 0.00 0.00 0.12 -0.14 64 0 37 0
29OCT26 175.00 C 0.00 0.00 0.00 0.11 -0.11 65 0 93 0
29OCT26 177.50 C 0.00 0.00 0.00 0.09 -0.09 65 0 88 0
29OCT26 180.00 C 0.00 0.00 0.00 0.07 -0.08 64 0 93 0
29OCT26 182.50 C 0.00 0.00 0.00 0.06 -0.07 64 0 78 0
29OCT26 185.00 C 0.27 0.27 0.27 0.05 -0.06 65 1 60 0
29OCT26 187.50 C 0.00 0.00 0.00 0.04 -0.05 65 0 32 0
29OCT26 190.00 C 0.24 0.24 0.24 0.03 -0.05 64 1 16 0
29OCT26 192.50 C 0.00 0.00 0.00 0.02 -0.04 63 0 1 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 -0.04 60 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 -0.03 61 0 15 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 -0.02 63 0 56 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 49 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 67 0 28 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 69 0 14 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 72 0 27 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 74 0 20 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 80 0 9 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 82 0 5 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 83 0 31 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 85 0 7 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 87 0 28 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 89 0 9 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 90 0 12 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 92 0 2 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1 0
29OCT26 300.00 C 0.00 0.00 0.00 0.01 0.00 100 0 130 0
27NOV26 42.00 C 0.00 0.00 0.00 68.52 -3.91 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 67.52 -3.91 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 66.64 -3.80 73 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 65.53 -3.92 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 64.53 -3.92 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 63.54 -3.92 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 62.54 -3.93 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 61.54 -3.94 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 60.54 -3.95 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 58.05 -3.96 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 55.56 -3.99 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 53.12 -3.97 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 50.71 -3.94 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 48.25 -3.97 51 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 45.85 -3.97 58 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 43.47 -3.98 60 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 41.11 -3.99 61 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 38.81 -3.93 63 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 36.85 -3.60 69 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 34.42 -3.90 65 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 32.27 -3.85 65 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 30.23 -3.74 66 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 28.20 -3.63 65 0 22 0
27NOV26 87.50 C 0.00 0.00 0.00 26.29 -3.55 66 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 24.47 -3.38 66 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 22.71 -3.38 66 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 21.53 -2.77 70 0 44 0
27NOV26 97.50 C 0.00 0.00 0.00 19.95 -2.68 70 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 18.46 -2.25 70 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 16.54 -3.00 67 0 29 0
27NOV26 105.00 C 0.00 0.00 0.00 15.29 -2.74 67 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 14.05 -2.73 67 0 2 0
27NOV26 110.00 C 12.80 12.80 12.80 13.14 -2.39 69 1 17 +1
27NOV26 112.50 C 0.00 0.00 0.00 12.02 -2.38 68 0 18 0
27NOV26 115.00 C 11.33 11.33 11.33 11.14 -2.40 69 2 15 0
27NOV26 117.50 C 0.00 0.00 0.00 10.18 -2.10 69 0 15 0
27NOV26 120.00 C 0.00 0.00 0.00 9.51 -2.14 70 0 56 0
27NOV26 122.50 C 0.00 0.00 0.00 8.80 -2.00 71 0 28 0
27NOV26 125.00 C 0.00 0.00 0.00 8.06 -1.86 71 0 18 0
27NOV26 127.50 C 0.00 0.00 0.00 7.34 -1.76 71 0 18 0
27NOV26 130.00 C 6.90 6.90 6.90 6.68 -1.66 71 1 50 0
27NOV26 132.50 C 0.00 0.00 0.00 6.08 -1.53 71 0 15 0
27NOV26 135.00 C 0.00 0.00 0.00 5.52 -1.26 71 0 18 0
27NOV26 137.50 C 0.00 0.00 0.00 5.01 -1.18 71 0 14 0
27NOV26 140.00 C 0.00 0.00 0.00 4.55 -1.28 70 0 50 0
27NOV26 142.50 C 0.00 0.00 0.00 4.12 -1.20 70 0 35 0
27NOV26 145.00 C 0.00 0.00 0.00 3.73 -1.12 70 0 5 0
27NOV26 147.50 C 0.00 0.00 0.00 3.38 -1.03 70 0 37 0
27NOV26 150.00 C 3.61 3.61 3.61 3.05 -0.97 70 8 48 +8
27NOV26 152.50 C 0.00 0.00 0.00 2.76 -0.90 70 0 22 0
27NOV26 155.00 C 0.00 0.00 0.00 2.42 -0.91 70 0 1 0
27NOV26 157.50 C 0.00 0.00 0.00 2.18 -0.84 70 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 1.97 -0.77 70 0 79 0
27NOV26 162.50 C 0.00 0.00 0.00 1.77 -0.65 70 0 1 0
27NOV26 165.00 C 0.00 0.00 0.00 1.60 -0.59 70 0 2 0
27NOV26 167.50 C 0.00 0.00 0.00 1.44 -0.55 70 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 1.30 -0.50 70 0 9 0
27NOV26 172.50 C 0.00 0.00 0.00 1.17 -0.47 70 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 1.05 -0.43 70 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 0.97 -0.41 70 0 79 0
27NOV26 180.00 C 0.00 0.00 0.00 0.85 -0.36 70 0 39 0
27NOV26 182.50 C 0.00 0.00 0.00 0.76 -0.34 70 0 4 0
27NOV26 185.00 C 0.00 0.00 0.00 0.69 -0.30 70 0 13 0
27NOV26 187.50 C 0.00 0.00 0.00 0.62 -0.28 70 0 70 0
27NOV26 190.00 C 0.00 0.00 0.00 0.55 -0.26 70 0 3 0
27NOV26 192.50 C 0.00 0.00 0.00 0.50 -0.24 70 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.45 -0.21 70 0 2 0
27NOV26 197.50 C 0.00 0.00 0.00 0.40 -0.20 70 0 1 0
27NOV26 200.00 C 0.00 0.00 0.00 0.37 -0.19 70 0 281 0
27NOV26 205.00 C 0.00 0.00 0.00 0.30 -0.16 70 0 102 0
27NOV26 210.00 C 0.00 0.00 0.00 0.23 -0.13 69 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 0.19 -0.10 70 0 15 0
27NOV26 220.00 C 0.00 0.00 0.00 0.15 -0.09 70 0 3 0
27NOV26 225.00 C 0.00 0.00 0.00 0.12 -0.08 69 0 0 0
27NOV26 230.00 C 0.50 0.50 0.50 0.10 -0.06 70 1 1 +1
27NOV26 235.00 C 0.00 0.00 0.00 0.08 -0.05 70 0 132 0
27NOV26 240.00 C 0.00 0.00 0.00 0.07 -0.04 70 0 2 0
27NOV26 245.00 C 0.00 0.00 0.00 0.06 -0.03 71 0 15 0
27NOV26 250.00 C 0.33 0.33 0.30 0.05 -0.03 71 3 5 +2
27NOV26 255.00 C 0.00 0.00 0.00 0.04 -0.02 71 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 0.03 -0.02 70 0 2 0
27NOV26 265.00 C 0.00 0.00 0.00 0.02 -0.02 69 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 -0.02 67 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 -0.01 68 0 17 0
27NOV26 280.00 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
27NOV26 285.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 300.00 C 0.11 0.11 0.11 0.01 0.00 74 3 141 +3
30DEC26 42.00 C 0.00 0.00 0.00 68.65 -3.91 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 67.77 -3.80 68 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 66.79 -3.80 69 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 65.81 -3.79 70 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 64.82 -3.80 68 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 63.84 -3.80 69 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 62.87 -3.79 69 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 61.89 -3.79 69 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 60.94 -3.76 71 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 58.44 -3.83 65 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 55.99 -3.87 64 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 53.61 -3.48 65 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 51.24 -3.86 65 0 100 0
30DEC26 62.50 C 0.00 0.00 0.00 48.91 -3.89 65 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 46.61 -3.87 65 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 44.36 -3.83 66 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 42.15 -3.73 66 0 70 0
30DEC26 72.50 C 0.00 0.00 0.00 40.00 -3.70 66 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 37.90 -3.94 66 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 35.96 -3.79 67 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 33.97 -3.75 67 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 32.06 -3.67 67 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 30.20 -3.44 67 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 28.45 -3.42 67 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 26.77 -3.26 67 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 25.13 -3.27 67 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 23.62 -3.08 67 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 22.09 -3.15 67 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 20.80 -2.89 67 0 20 0
30DEC26 102.50 C 0.00 0.00 0.00 19.43 -2.84 67 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 18.25 -2.80 68 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 17.16 -2.43 68 0 16 0
30DEC26 110.00 C 16.16 16.16 16.16 16.16 -2.36 69 40 73 +40
30DEC26 112.50 C 0.00 0.00 0.00 15.11 -2.46 69 0 31 0
30DEC26 115.00 C 14.05 14.05 14.05 14.15 -2.41 69 13 31 +13
30DEC26 117.50 C 0.00 0.00 0.00 13.28 -2.32 69 0 53 0
30DEC26 120.00 C 0.00 0.00 0.00 12.46 -1.94 70 0 146 0
30DEC26 122.50 C 0.00 0.00 0.00 11.70 -2.10 70 0 219 0
30DEC26 125.00 C 0.00 0.00 0.00 10.98 -2.08 70 0 143 0
30DEC26 127.50 C 0.00 0.00 0.00 10.27 -1.95 70 0 58 0
30DEC26 130.00 C 0.00 0.00 0.00 9.56 -1.86 70 0 589 0
30DEC26 132.50 C 0.00 0.00 0.00 8.63 -1.73 69 0 86 0
30DEC26 135.00 C 0.00 0.00 0.00 8.02 -1.94 69 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 7.46 -1.84 69 0 45 0
30DEC26 140.00 C 0.00 0.00 0.00 6.93 -1.50 69 0 54 0
30DEC26 142.50 C 0.00 0.00 0.00 6.43 -1.43 69 0 29 0
30DEC26 145.00 C 0.00 0.00 0.00 5.97 -1.36 69 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 5.54 -1.29 69 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 5.14 -1.23 69 0 297 0
30DEC26 152.50 C 0.00 0.00 0.00 4.77 -1.17 69 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 4.43 -1.10 69 0 60 0
30DEC26 157.50 C 0.00 0.00 0.00 4.10 -1.05 69 0 40 0
30DEC26 160.00 C 0.00 0.00 0.00 3.80 -0.99 69 0 730 0
30DEC26 162.50 C 0.00 0.00 0.00 3.53 -0.93 69 0 25 0
30DEC26 165.00 C 0.00 0.00 0.00 3.27 -0.88 69 0 13 0
30DEC26 167.50 C 0.00 0.00 0.00 3.03 -0.84 69 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 2.80 -0.80 69 0 460 0
30DEC26 172.50 C 0.00 0.00 0.00 2.60 -0.75 69 0 2 0
30DEC26 175.00 C 0.00 0.00 0.00 2.41 -0.70 69 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 2.23 -0.67 69 0 1 0
30DEC26 180.00 C 3.20 3.20 3.05 2.12 -0.57 69 3 38 +2
30DEC26 182.50 C 0.00 0.00 0.00 1.91 -0.59 69 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 1.77 -0.56 69 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 1.64 -0.53 69 0 3 0
30DEC26 190.00 C 2.51 2.54 2.51 1.56 -0.51 69 31 521 +1
30DEC26 192.50 C 0.00 0.00 0.00 1.40 -0.47 69 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 1.30 -0.44 69 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 1.20 -0.42 69 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 1.11 -0.39 69 0 55 0
30DEC26 205.00 C 0.00 0.00 0.00 0.95 -0.35 69 0 16 0
30DEC26 210.00 C 0.00 0.00 0.00 0.82 -0.30 69 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 0.70 -0.27 69 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 0.60 -0.24 69 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 0.52 -0.21 69 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 0.44 -0.19 69 0 36 0
30DEC26 235.00 C 0.00 0.00 0.00 0.38 -0.18 69 0 60 0
30DEC26 240.00 C 0.00 0.00 0.00 0.33 -0.14 69 0 33 0
30DEC26 245.00 C 0.00 0.00 0.00 0.28 -0.13 69 0 9 0
30DEC26 250.00 C 0.00 0.00 0.00 0.24 -0.11 69 0 33 0
30DEC26 255.00 C 0.00 0.00 0.00 0.21 -0.09 69 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 0.18 -0.08 69 0 9 0
30DEC26 265.00 C 0.00 0.00 0.00 0.15 -0.09 69 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.13 -0.07 69 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 0.11 -0.07 69 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.10 -0.05 69 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.08 -0.05 69 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.07 -0.05 69 0 94 0
30DEC26 295.00 C 0.00 0.00 0.00 0.06 -0.04 69 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.05 -0.04 68 0 18 0
30DEC26 310.00 C 0.00 0.00 0.00 0.04 -0.03 69 0 15 0
30DEC26 320.00 C 0.00 0.00 0.00 0.03 -0.02 69 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 0.02 -0.02 68 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 -0.02 66 0 0 0
30DEC26 350.00 C 0.24 0.25 0.22 0.01 -0.01 68 37 277 +37
30MAR27 42.00 C 0.00 0.00 0.00 69.36 -3.77 70 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 68.42 -3.77 70 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 67.57 -3.68 72 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 66.63 -3.21 72 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 65.71 -3.57 71 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 64.77 -4.09 71 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 63.86 -3.87 71 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 62.94 -4.00 71 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 62.03 -3.64 70 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 59.78 -3.48 70 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 57.57 -3.54 70 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 55.40 -3.49 69 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 53.28 -3.86 69 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 51.21 -3.80 69 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 49.19 -3.83 69 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 47.21 -3.78 68 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 45.30 -3.73 68 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 43.43 -3.30 68 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 41.63 -3.55 68 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 39.88 -3.54 68 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 38.19 -3.55 68 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 36.56 -3.01 68 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 35.00 -3.35 68 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 33.49 -3.01 68 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 32.04 -2.95 68 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 30.66 -2.88 68 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 30.11 -2.26 71 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 28.07 -2.76 68 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 26.86 -2.75 68 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 25.76 -2.63 69 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 24.62 -2.41 69 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 23.68 -2.43 69 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 22.61 -2.55 69 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 21.65 -2.67 69 0 0 0
30MAR27 115.00 C 21.40 21.40 21.40 20.82 -2.53 70 1 8 +1
30MAR27 117.50 C 0.00 0.00 0.00 19.91 -2.51 70 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 19.10 -2.43 70 0 48 0
30MAR27 122.50 C 0.00 0.00 0.00 18.33 -2.36 70 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 17.60 -2.28 71 0 3 0
30MAR27 127.50 C 0.00 0.00 0.00 16.90 -2.21 71 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 16.24 -2.14 71 0 2 0
30MAR27 132.50 C 0.00 0.00 0.00 15.57 -2.05 71 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 14.88 -1.99 71 0 33 0
30MAR27 137.50 C 0.00 0.00 0.00 14.21 -1.94 71 0 47 0
30MAR27 140.00 C 0.00 0.00 0.00 13.58 -1.88 71 0 1 0
30MAR27 142.50 C 0.00 0.00 0.00 12.98 -1.82 71 0 25 0
30MAR27 145.00 C 0.00 0.00 0.00 12.40 -1.77 71 0 21 0
30MAR27 147.50 C 0.00 0.00 0.00 11.85 -1.71 71 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 11.32 -1.66 71 0 22 0
30MAR27 152.50 C 0.00 0.00 0.00 10.82 -1.61 71 0 5 0
30MAR27 155.00 C 0.00 0.00 0.00 10.34 -1.56 71 0 3 0
30MAR27 157.50 C 0.00 0.00 0.00 9.88 -1.51 71 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 9.44 -1.47 71 0 2 0
30MAR27 162.50 C 0.00 0.00 0.00 9.02 -1.42 71 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 8.62 -1.38 71 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 8.24 -1.34 71 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 7.88 -1.29 71 0 167 0
30MAR27 172.50 C 0.00 0.00 0.00 7.31 -1.47 70 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 7.20 -1.21 70 0 96 0
30MAR27 177.50 C 0.00 0.00 0.00 6.88 -1.18 70 0 80 0
30MAR27 180.00 C 0.00 0.00 0.00 6.58 -1.14 70 0 1 0
30MAR27 182.50 C 0.00 0.00 0.00 6.11 -1.28 70 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 6.02 -1.06 70 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 5.59 -1.20 70 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 5.35 -1.15 70 0 105 0
30MAR27 192.50 C 0.00 0.00 0.00 5.27 -0.96 70 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 4.89 -1.08 70 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 4.68 -1.04 70 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 4.48 -1.00 70 0 1 0
30MAR27 205.00 C 0.00 0.00 0.00 4.10 -0.94 70 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 3.76 -0.87 70 0 10 0
30MAR27 215.00 C 0.00 0.00 0.00 3.44 -0.82 70 0 15 0
30MAR27 220.00 C 4.80 4.83 4.80 3.25 -0.67 70 2 227 0
30MAR27 225.00 C 0.00 0.00 0.00 2.90 -0.71 70 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 2.66 -0.66 70 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 2.44 -0.62 70 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 2.24 -0.58 70 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 2.06 -0.54 70 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 1.89 -0.50 70 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 1.74 -0.47 70 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 1.60 -0.44 70 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 1.47 -0.41 70 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 1.36 -0.38 70 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 1.25 -0.35 70 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 1.15 -0.33 70 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 1.06 -0.31 70 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 0.98 -0.29 70 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 0.90 -0.27 70 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 0.84 -0.25 70 0 35 0
29JUN27 42.00 C 0.00 0.00 0.00 70.50 -3.26 74 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 69.57 -3.36 73 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 68.59 -3.63 71 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 67.77 -3.58 72 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 66.94 -3.62 72 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 66.04 -3.58 71 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 65.15 -3.38 71 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 64.41 -3.25 72 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 63.58 -3.49 71 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 61.46 -3.18 71 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 59.45 -3.20 70 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 57.39 -3.25 70 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 55.47 -3.22 69 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 53.64 -3.21 70 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 51.89 -2.96 70 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 50.07 -3.40 69 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 48.30 -3.14 69 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 46.64 -3.14 69 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 45.02 -3.11 69 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 43.45 -3.45 69 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 41.94 -3.40 69 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 40.48 -3.34 69 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 39.07 -3.34 69 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 37.72 -3.31 69 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 36.41 -3.28 69 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 35.16 -3.06 69 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 33.96 -3.11 69 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 33.42 -2.44 71 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 31.70 -2.99 69 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 30.65 -2.86 69 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 29.64 -2.54 70 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 28.67 -2.50 70 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 27.74 -2.76 70 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 26.85 -2.58 70 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 26.00 -2.52 70 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 25.19 -2.47 70 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 24.41 -2.42 71 0 1 0
29JUN27 122.50 C 0.00 0.00 0.00 23.66 -2.19 71 0 24 0
29JUN27 125.00 C 0.00 0.00 0.00 22.93 -2.33 71 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 22.24 -2.39 71 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 21.57 -2.11 71 0 11 0
29JUN27 132.50 C 0.00 0.00 0.00 20.92 -2.27 71 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 20.21 -2.23 71 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 19.53 -2.18 71 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 18.87 -2.14 71 0 13 0
29JUN27 142.50 C 0.00 0.00 0.00 18.24 -2.09 71 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 17.63 -2.05 71 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 17.05 -2.00 71 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 16.48 -1.96 71 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 15.93 -1.92 71 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 15.41 -1.87 71 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 14.90 -1.83 71 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 14.41 -1.79 71 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 13.94 -1.75 71 0 13 0
29JUN27 165.00 C 0.00 0.00 0.00 13.48 -1.72 71 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 13.04 -1.68 71 0 30 0
29JUN27 170.00 C 0.00 0.00 0.00 12.62 -1.64 71 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 12.21 -1.60 71 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 11.82 -1.56 71 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 11.44 -1.53 71 0 2 0
29JUN27 180.00 C 0.00 0.00 0.00 11.07 -1.50 71 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 10.71 -1.47 71 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 10.37 -1.44 71 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 10.04 -1.40 71 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 9.73 -1.36 71 0 18 0
29JUN27 192.50 C 0.00 0.00 0.00 9.42 -1.34 71 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 9.12 -1.31 71 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 8.84 -1.27 71 0 15 0
29JUN27 200.00 C 0.00 0.00 0.00 8.56 -1.25 71 0 16 0
29JUN27 205.00 C 0.00 0.00 0.00 8.03 -1.20 71 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 7.54 -1.14 71 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 7.09 -1.09 71 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 6.66 -1.04 70 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 6.26 -1.00 70 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 5.89 -0.95 70 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 5.54 -0.91 70 0 1 0
29JUN27 240.00 C 0.00 0.00 0.00 5.22 -0.86 70 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 4.92 -0.82 70 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 4.63 -0.79 70 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 4.36 -0.76 70 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 4.12 -0.72 70 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 3.88 -0.69 70 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 3.66 -0.66 70 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 3.46 -0.63 70 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 3.26 -0.61 70 0 1 0
29JUN27 285.00 C 0.00 0.00 0.00 3.08 -0.58 70 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 2.91 -0.55 70 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 2.75 -0.53 70 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 2.53 -0.58 70 0 19 0
29SEP27 42.00 C 0.00 0.00 0.00 71.37 -3.69 71 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 70.54 -3.69 70 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 69.73 -3.68 70 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 68.93 -3.67 71 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 68.13 -3.66 71 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 67.34 -3.65 71 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 66.56 -3.64 71 0 1 0
29SEP27 49.00 C 0.00 0.00 0.00 65.78 -3.63 70 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 65.01 -3.63 70 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 63.13 -3.60 70 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 61.30 -3.57 70 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 59.52 -3.53 71 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 57.78 -3.51 70 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 56.10 -3.47 70 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 54.46 -3.44 70 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 52.87 -3.40 70 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 51.33 -3.36 70 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 49.83 -3.33 70 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 48.30 -3.37 70 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 46.87 -3.35 70 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 45.46 -3.36 70 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 44.17 -3.28 70 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 42.86 -3.27 70 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 41.63 -2.65 70 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 40.40 -2.97 70 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 39.25 -2.90 70 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 38.14 -2.87 70 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 37.07 -2.60 70 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 36.04 -2.90 70 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 35.06 -2.77 70 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 34.11 -2.72 71 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 33.20 -2.76 71 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 32.32 -2.72 71 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 31.48 -2.61 71 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 30.67 -2.57 71 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 29.89 -2.52 71 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 29.14 -2.48 71 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 28.41 -2.44 72 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 27.71 -2.14 72 0 3 0
29SEP27 127.50 C 0.00 0.00 0.00 27.04 -2.49 72 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 26.38 -2.33 72 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 25.75 -2.29 72 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 25.07 -2.33 72 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 24.39 -2.33 72 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 23.73 -2.30 72 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 23.10 -2.26 72 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 22.48 -2.22 72 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 21.88 -2.19 72 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 21.30 -2.15 72 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 20.74 -2.11 72 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 20.19 -2.08 72 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 19.66 -2.05 72 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 19.15 -2.01 72 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 18.65 -1.98 72 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 18.17 -1.94 72 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 17.70 -1.91 72 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 17.25 -1.87 72 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 16.81 -1.84 72 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 16.38 -1.81 72 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 15.97 -1.77 72 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 15.56 -1.75 72 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 15.17 -1.72 72 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 14.79 -1.69 72 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 14.42 -1.66 71 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 14.06 -1.64 71 0 0 0
TOTAL CALL 1,161 20,176 +439
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 316 0 47 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 309 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 302 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 294 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 274 0 40 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 268 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 262 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 255 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 249 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 244 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 238 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 232 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 219 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 206 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 182 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 170 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 159 0 55 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 149 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 139 0 116 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 129 0 56 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 119 0 129 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 109 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 91 0 47 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 83 0 59 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 74 0 92 0
29SEP26 90.00 P 0.05 0.05 0.05 0.01 0.00 66 10 355 +10
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 58 0 288 0
29SEP26 95.00 P 0.00 0.00 0.00 0.02 0.00 54 0 82 0
29SEP26 97.50 P 0.00 0.00 0.00 0.07 0.00 55 0 54 0
29SEP26 100.00 P 0.30 0.30 0.30 0.17 +0.02 54 1 208 -1
29SEP26 102.50 P 0.42 0.42 0.42 0.41 +0.12 54 15 133 +15
29SEP26 105.00 P 0.85 1.10 0.84 0.84 +0.26 54 44 214 +24
29SEP26 107.50 P 1.70 1.90 1.68 1.58 +0.56 55 23 185 -2
29SEP26 110.00 P 2.40 3.20 2.40 2.66 +0.91 55 48 995 -9
29SEP26 112.50 P 3.66 4.55 3.66 4.05 +1.40 55 12 144 -9
29SEP26 115.00 P 5.70 6.40 5.70 5.87 +1.93 58 17 207 -16
29SEP26 117.50 P 0.00 0.00 0.00 7.69 +2.14 54 0 258 0
29SEP26 120.00 P 9.45 10.78 9.45 10.19 +2.99 65 112 341 -110
29SEP26 122.50 P 0.00 0.00 0.00 12.23 +3.05 54 0 59 0
29SEP26 125.00 P 15.09 15.09 15.00 15.00 +3.50 78 140 357 -10
29SEP26 127.50 P 0.00 0.00 0.00 17.11 +3.53 54 0 83 0
29SEP26 130.00 P 0.00 0.00 0.00 20.13 +4.18 102 0 276 0
29SEP26 132.50 P 0.00 0.00 0.00 22.49 +3.57 103 0 57 0
29SEP26 135.00 P 25.00 25.00 25.00 24.89 +3.49 105 1 95 0
29SEP26 137.50 P 0.00 0.00 0.00 27.10 +3.80 0 0 118 0
29SEP26 140.00 P 0.00 0.00 0.00 29.60 +3.78 0 0 41 0
29SEP26 142.50 P 0.00 0.00 0.00 32.45 +3.32 131 0 93 -27
29SEP26 145.00 P 0.00 0.00 0.00 34.60 +3.00 0 0 17 -41
29SEP26 147.50 P 0.00 0.00 0.00 37.10 +3.73 0 0 26 0
29SEP26 150.00 P 0.00 0.00 0.00 39.95 +4.08 151 0 389 0
29SEP26 152.50 P 0.00 0.00 0.00 42.43 +3.33 156 0 72 0
29SEP26 155.00 P 0.00 0.00 0.00 44.83 +3.27 153 0 41 0
29SEP26 157.50 P 47.48 47.48 47.48 47.10 +3.47 0 1 52 0
29SEP26 160.00 P 50.20 50.20 50.20 49.60 +2.90 0 2 28 0
29SEP26 162.50 P 0.00 0.00 0.00 52.10 +3.45 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 54.94 +3.51 187 0 0 0
29SEP26 167.50 P 57.78 57.78 57.69 57.53 +4.23 200 15 21 -6
29SEP26 170.00 P 0.00 0.00 0.00 59.96 +3.44 199 0 9 0
29SEP26 172.50 P 0.00 0.00 0.00 62.10 +3.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 64.60 +2.92 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 67.10 +2.93 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 69.60 +3.42 0 0 8 0
29SEP26 182.50 P 0.00 0.00 0.00 72.45 +3.75 224 0 9 0
29SEP26 185.00 P 0.00 0.00 0.00 74.97 +3.37 231 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 77.41 +3.21 230 0 154 0
29SEP26 190.00 P 0.00 0.00 0.00 79.90 +3.26 234 0 11 0
29SEP26 192.50 P 0.00 0.00 0.00 82.10 +2.98 0 0 25 0
29SEP26 195.00 P 0.00 0.00 0.00 84.60 +3.43 0 0 13 0
29SEP26 197.50 P 0.00 0.00 0.00 87.10 +3.08 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 89.94 +3.82 256 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 95.01 +3.85 271 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 99.60 +3.47 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 104.60 +3.11 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 109.60 +3.12 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 114.60 +3.46 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 119.60 +3.20 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 124.60 +3.15 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 129.93 +3.40 316 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 134.60 +3.16 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 139.97 +3.42 334 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 144.96 +3.37 339 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 149.89 +3.73 337 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 154.60 +3.37 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 159.95 +3.41 357 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 164.91 +3.29 358 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.02 0.00 64 0 5 0
29OCT26 67.50 P 0.00 0.00 0.00 0.04 +0.01 65 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.07 +0.01 65 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.11 +0.02 64 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.18 +0.04 64 0 2 0
29OCT26 77.50 P 0.00 0.00 0.00 0.27 +0.05 64 0 1 0
29OCT26 80.00 P 0.41 0.41 0.41 0.41 +0.09 64 1 16 +1
29OCT26 82.50 P 0.58 0.58 0.58 0.58 +0.12 64 3 31 0
29OCT26 85.00 P 0.80 0.80 0.80 0.81 +0.16 63 20 176 +19
29OCT26 87.50 P 1.12 1.12 1.12 1.10 +0.20 63 1 51 -1
29OCT26 90.00 P 1.55 1.55 1.50 1.48 +0.27 63 102 233 +101
29OCT26 92.50 P 1.82 1.91 1.82 1.96 +0.37 63 16 55 -15
29OCT26 95.00 P 0.00 0.00 0.00 2.51 +0.44 63 0 90 0
29OCT26 97.50 P 3.04 3.28 3.04 3.17 +0.55 63 5 80 +4
29OCT26 100.00 P 4.14 4.14 4.14 3.98 +0.71 63 1 189 -1
29OCT26 102.50 P 4.80 5.02 4.80 5.00 +0.96 64 4 55 +2
29OCT26 105.00 P 6.10 6.30 6.01 6.01 +1.14 64 4 130 +1
29OCT26 107.50 P 7.37 7.37 7.37 7.31 +1.45 65 1 90 +1
29OCT26 110.00 P 8.35 8.35 8.35 8.51 +1.48 65 1 132 +1
29OCT26 112.50 P 9.98 9.98 9.98 10.08 +1.77 66 1 51 +1
29OCT26 115.00 P 11.55 11.55 11.55 11.54 +1.83 66 1 97 +1
29OCT26 117.50 P 0.00 0.00 0.00 13.21 +2.02 66 0 47 0
29OCT26 120.00 P 0.00 0.00 0.00 14.52 +1.75 64 0 85 0
29OCT26 122.50 P 0.00 0.00 0.00 16.32 +1.77 64 0 16 0
29OCT26 125.00 P 0.00 0.00 0.00 18.16 +1.94 64 0 28 0
29OCT26 127.50 P 0.00 0.00 0.00 20.13 +2.39 64 0 20 0
29OCT26 130.00 P 0.00 0.00 0.00 21.85 +1.66 61 0 54 0
29OCT26 132.50 P 0.00 0.00 0.00 24.91 +2.70 71 0 17 0
29OCT26 135.00 P 0.00 0.00 0.00 27.09 +2.84 72 0 47 0
29OCT26 137.50 P 0.00 0.00 0.00 29.26 +2.85 72 0 40 0
29OCT26 140.00 P 0.00 0.00 0.00 31.62 +3.18 74 0 20 0
29OCT26 142.50 P 0.00 0.00 0.00 33.89 +3.20 75 0 18 0
29OCT26 145.00 P 0.00 0.00 0.00 36.06 +3.32 74 0 37 0
29OCT26 147.50 P 0.00 0.00 0.00 38.16 +3.21 72 0 31 0
29OCT26 150.00 P 0.00 0.00 0.00 40.85 +3.49 78 0 15 0
29OCT26 152.50 P 0.00 0.00 0.00 42.93 +3.00 74 0 15 0
29OCT26 155.00 P 0.00 0.00 0.00 45.30 +3.25 74 0 27 0
29OCT26 157.50 P 47.90 47.90 47.90 47.90 +3.09 79 1 1 +1
29OCT26 160.00 P 50.50 50.50 50.50 50.37 +3.67 81 2 3 +2
29OCT26 162.50 P 0.00 0.00 0.00 52.70 +3.55 80 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 55.08 +3.65 80 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 57.56 +4.12 81 0 16 0
29OCT26 170.00 P 0.00 0.00 0.00 60.22 +3.70 88 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 62.72 +3.62 90 0 6 0
29OCT26 175.00 P 0.00 0.00 0.00 64.99 +3.31 86 0 13 0
29OCT26 177.50 P 0.00 0.00 0.00 67.63 +3.46 92 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 70.09 +3.91 93 0 7 0
29OCT26 182.50 P 0.00 0.00 0.00 72.45 +3.54 91 0 30 0
29OCT26 185.00 P 0.00 0.00 0.00 74.97 +3.37 94 0 15 0
29OCT26 187.50 P 0.00 0.00 0.00 77.41 +3.21 94 0 0 -2
29OCT26 190.00 P 0.00 0.00 0.00 79.90 +3.26 95 0 12 -15
29OCT26 192.50 P 0.00 0.00 0.00 82.10 +2.98 0 0 21 0
29OCT26 195.00 P 0.00 0.00 0.00 84.60 +3.43 0 0 15 0
29OCT26 197.50 P 0.00 0.00 0.00 87.10 +3.01 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 89.94 +3.82 104 0 6 0
29OCT26 205.00 P 0.00 0.00 0.00 95.01 +3.85 110 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 99.60 +3.47 0 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 104.60 +3.11 0 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 109.60 +3.12 0 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 114.60 +3.46 0 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 119.60 +3.20 0 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 124.60 +3.15 0 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 129.93 +3.40 129 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 134.60 +3.16 0 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 139.97 +3.42 136 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 144.96 +3.37 138 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 149.89 +3.73 138 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 154.60 +3.37 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 159.95 +3.41 146 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 164.91 +3.29 147 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 169.60 +3.80 0 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 174.60 +3.80 0 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 179.60 +3.80 0 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 184.60 +3.80 0 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 189.60 +3.80 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 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 0.02 0.00 69 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.04 +0.01 70 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.07 +0.02 71 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.10 +0.02 70 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.16 +0.03 70 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.24 +0.05 70 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.33 +0.05 70 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.48 +0.09 70 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.62 +0.09 69 0 152 0
27NOV26 72.50 P 0.00 0.00 0.00 0.82 +0.13 69 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 1.12 +0.19 70 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 1.42 +0.20 70 0 0 0
27NOV26 80.00 P 1.73 1.73 1.73 1.78 +0.30 69 10 75 0
27NOV26 82.50 P 0.00 0.00 0.00 2.25 +0.31 70 0 0 0
27NOV26 85.00 P 2.50 2.52 2.50 2.80 +0.43 70 2 18 +2
27NOV26 87.50 P 0.00 0.00 0.00 3.37 +0.45 70 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 3.95 +0.58 69 0 9 0
27NOV26 92.50 P 0.00 0.00 0.00 4.64 +0.45 68 0 0 0
27NOV26 95.00 P 5.50 5.50 5.40 5.50 +0.75 68 3 24 +2
27NOV26 97.50 P 0.00 0.00 0.00 6.35 +0.77 68 0 2 0
27NOV26 100.00 P 0.00 0.00 0.00 7.37 +0.93 68 0 33 0
27NOV26 102.50 P 0.00 0.00 0.00 8.49 +1.10 69 0 15 0
27NOV26 105.00 P 0.00 0.00 0.00 9.70 +1.27 69 0 68 0
27NOV26 107.50 P 0.00 0.00 0.00 10.99 +1.46 69 0 16 0
27NOV26 110.00 P 0.00 0.00 0.00 12.37 +1.59 70 0 45 0
27NOV26 112.50 P 0.00 0.00 0.00 13.88 +1.73 70 0 46 0
27NOV26 115.00 P 0.00 0.00 0.00 15.46 +1.88 71 0 2 0
27NOV26 117.50 P 0.00 0.00 0.00 16.99 +1.90 71 0 36 0
27NOV26 120.00 P 0.00 0.00 0.00 18.71 +2.08 71 0 8 0
27NOV26 122.50 P 0.00 0.00 0.00 20.49 +1.74 72 0 3 0
27NOV26 125.00 P 0.00 0.00 0.00 22.31 +2.18 72 0 52 0
27NOV26 127.50 P 0.00 0.00 0.00 24.18 +2.08 72 0 24 0
27NOV26 130.00 P 0.00 0.00 0.00 26.11 +2.45 73 0 10 0
27NOV26 132.50 P 0.00 0.00 0.00 28.08 +2.52 74 0 5 0
27NOV26 135.00 P 0.00 0.00 0.00 30.10 +2.42 74 0 13 0
27NOV26 137.50 P 0.00 0.00 0.00 32.14 +2.66 74 0 3 0
27NOV26 140.00 P 0.00 0.00 0.00 34.25 +2.49 75 0 8 0
27NOV26 142.50 P 0.00 0.00 0.00 36.36 +2.52 76 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 38.50 +2.98 76 0 53 0
27NOV26 147.50 P 0.00 0.00 0.00 40.68 +2.91 76 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 42.93 +3.04 77 0 1 0
27NOV26 152.50 P 0.00 0.00 0.00 45.13 +3.14 77 0 10 0
27NOV26 155.00 P 0.00 0.00 0.00 47.37 +3.14 77 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 49.61 +3.15 78 0 0 0
27NOV26 160.00 P 51.00 51.00 51.00 51.92 +2.86 78 1 1 +1
27NOV26 162.50 P 0.00 0.00 0.00 54.22 +3.37 79 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 56.51 +3.33 79 0 1 0
27NOV26 167.50 P 0.00 0.00 0.00 58.84 +3.26 79 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 61.21 +3.44 80 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 63.54 +3.22 80 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 65.94 +3.65 80 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 68.32 +3.12 81 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 70.71 +3.06 81 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 73.10 +3.40 81 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 75.48 +2.91 81 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 77.90 +3.28 82 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 80.40 +3.39 83 0 3 0
27NOV26 192.50 P 0.00 0.00 0.00 82.79 +3.46 83 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 85.23 +3.41 84 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 87.68 +3.44 84 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 90.19 +3.56 86 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 95.06 +3.52 86 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 100.26 +4.11 92 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 104.96 +3.47 89 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 109.90 +3.42 90 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 114.60 +3.46 0 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 119.60 +3.20 0 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 124.60 +3.15 0 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 129.93 +3.40 100 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 134.60 +3.16 0 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 139.97 +3.42 105 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 144.96 +3.37 107 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 149.89 +3.73 107 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 154.60 +3.37 0 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 159.95 +3.41 113 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 164.91 +3.29 113 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 169.60 +3.80 0 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 174.60 +3.80 0 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 179.60 +3.80 0 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 184.60 +3.80 0 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 189.60 +3.80 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.02 0.00 66 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.03 0.00 68 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.04 0.00 68 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.05 0.00 68 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.06 0.00 68 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.08 +0.01 69 0 68 0
30DEC26 49.00 P 0.00 0.00 0.00 0.10 +0.02 69 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.12 +0.02 70 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.18 +0.03 69 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.26 +0.04 69 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.35 +0.03 69 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.49 +0.06 69 0 10 0
30DEC26 62.50 P 0.00 0.00 0.00 0.65 +0.06 69 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.88 +0.14 69 0 13 0
30DEC26 67.50 P 0.00 0.00 0.00 1.12 +0.17 69 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 1.43 +0.18 69 0 62 0
30DEC26 72.50 P 0.00 0.00 0.00 1.78 +0.26 69 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 2.21 +0.27 69 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 2.66 +0.29 69 0 12 0
30DEC26 80.00 P 0.00 0.00 0.00 3.23 +0.40 69 0 100 0
30DEC26 82.50 P 0.00 0.00 0.00 3.80 +0.40 69 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 4.50 +0.53 69 0 47 0
30DEC26 87.50 P 0.00 0.00 0.00 5.23 +0.69 69 0 7 0
30DEC26 90.00 P 0.00 0.00 0.00 5.85 +0.60 68 0 50 0
30DEC26 92.50 P 0.00 0.00 0.00 6.73 +0.72 68 0 5 0
30DEC26 95.00 P 7.25 7.37 7.25 7.64 +0.75 68 30 36 +30
30DEC26 97.50 P 8.29 8.29 8.29 8.69 +0.91 68 14 32 +13
30DEC26 100.00 P 10.00 10.00 10.00 9.81 +1.05 68 2 174 0
30DEC26 102.50 P 0.00 0.00 0.00 11.01 +1.18 68 0 281 0
30DEC26 105.00 P 0.00 0.00 0.00 12.29 +1.35 68 0 188 0
30DEC26 107.50 P 0.00 0.00 0.00 13.64 +1.47 69 0 45 0
30DEC26 110.00 P 0.00 0.00 0.00 15.05 +1.55 69 0 127 0
30DEC26 112.50 P 0.00 0.00 0.00 16.54 +1.63 69 0 13 0
30DEC26 115.00 P 18.19 18.19 18.19 18.19 +1.82 70 15 70 +15
30DEC26 117.50 P 0.00 0.00 0.00 19.63 +1.61 70 0 42 0
30DEC26 120.00 P 0.00 0.00 0.00 21.32 +1.81 70 0 637 0
30DEC26 122.50 P 0.00 0.00 0.00 23.06 +1.84 70 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 24.83 +2.04 71 0 43 0
30DEC26 127.50 P 26.32 26.32 26.32 26.94 +3.03 72 15 75 +15
30DEC26 130.00 P 0.00 0.00 0.00 28.53 +2.24 71 0 138 0
30DEC26 132.50 P 0.00 0.00 0.00 30.45 +2.22 72 0 22 0
30DEC26 135.00 P 32.39 32.39 32.39 32.68 +2.71 73 15 98 +15
30DEC26 137.50 P 0.00 0.00 0.00 34.39 +2.36 73 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 36.34 +2.23 72 0 516 0
30DEC26 142.50 P 0.00 0.00 0.00 38.46 +2.31 73 0 3 0
30DEC26 145.00 P 0.00 0.00 0.00 40.57 +2.44 73 0 24 0
30DEC26 147.50 P 0.00 0.00 0.00 42.67 +2.44 74 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 44.78 +2.32 74 0 11 0
30DEC26 152.50 P 0.00 0.00 0.00 46.96 +2.54 75 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 49.14 +2.78 75 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 51.31 +2.62 75 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 53.55 +2.70 75 0 44 0
30DEC26 162.50 P 0.00 0.00 0.00 55.77 +2.99 76 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 58.03 +2.80 76 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 60.27 +2.88 76 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 62.57 +2.88 76 0 411 0
30DEC26 172.50 P 0.00 0.00 0.00 64.88 +3.20 77 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 67.19 +3.08 77 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 69.49 +3.11 77 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 71.82 +3.27 78 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 74.15 +3.17 78 0 15 0
30DEC26 185.00 P 0.00 0.00 0.00 76.48 +3.18 78 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 78.87 +3.24 78 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 81.23 +3.14 78 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 83.61 +3.30 79 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 85.96 +3.30 79 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 88.36 +3.33 79 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 90.78 +3.39 79 0 21 0
30DEC26 205.00 P 0.00 0.00 0.00 95.68 +3.39 81 0 15 0
30DEC26 210.00 P 0.00 0.00 0.00 100.44 +3.34 80 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 105.31 +3.39 81 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 110.21 +3.43 82 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 115.09 +3.33 82 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 120.06 +3.61 83 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 124.99 +3.35 84 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 129.93 +3.40 85 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 134.94 +3.50 87 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 139.97 +3.42 89 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 144.96 +3.37 91 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 149.89 +3.73 91 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 154.60 +3.31 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 159.95 +3.41 96 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 164.91 +3.29 96 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 169.60 +3.80 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 174.60 +3.80 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 179.60 +3.80 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 184.60 +3.80 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 189.60 +3.80 0 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 199.60 +3.80 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 209.60 +3.80 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 219.60 +3.80 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 229.60 +3.80 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 239.60 +3.80 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.32 +0.04 70 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.37 +0.05 70 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.42 +0.05 70 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.47 +0.06 70 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.55 +0.09 70 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.62 +0.09 70 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.69 +0.09 70 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.73 +0.06 70 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.85 +0.12 70 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.10 +0.14 70 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.37 +0.13 70 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 1.73 +0.18 70 0 4 0
30MAR27 60.00 P 0.00 0.00 0.00 2.06 +0.18 70 0 8 0
30MAR27 62.50 P 0.00 0.00 0.00 2.45 +0.26 69 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 2.87 +0.27 69 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 3.36 +0.30 69 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 3.94 +0.36 69 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 4.54 +0.37 69 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.21 +0.44 69 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 5.97 +0.51 69 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.73 +0.51 69 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 7.55 +0.57 69 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.49 +0.70 69 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 9.42 +0.69 68 0 32 0
30MAR27 90.00 P 0.00 0.00 0.00 10.37 +0.70 68 0 16 0
30MAR27 92.50 P 0.00 0.00 0.00 11.47 +0.86 68 0 7 0
30MAR27 95.00 P 12.64 12.64 12.63 12.64 +0.96 68 50 51 +50
30MAR27 97.50 P 0.00 0.00 0.00 13.72 +0.91 68 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 15.17 +1.24 69 0 20 0
30MAR27 102.50 P 16.49 16.49 16.49 16.48 +1.30 69 15 30 +15
30MAR27 105.00 P 17.85 17.85 17.85 17.83 +1.34 69 15 167 +15
30MAR27 107.50 P 0.00 0.00 0.00 19.24 +1.40 69 0 608 0
30MAR27 110.00 P 0.00 0.00 0.00 20.70 +1.46 69 0 462 0
30MAR27 112.50 P 0.00 0.00 0.00 22.20 +1.51 69 0 16 0
30MAR27 115.00 P 0.00 0.00 0.00 23.79 +1.60 69 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 25.42 +1.69 70 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 27.05 +1.71 70 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 28.81 +1.81 70 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 30.56 +1.78 71 0 15 0
30MAR27 127.50 P 0.00 0.00 0.00 32.35 +1.74 71 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 34.20 +1.94 71 0 110 0
30MAR27 132.50 P 0.00 0.00 0.00 36.03 +1.97 71 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 37.92 +1.85 72 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 39.82 +1.91 72 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 41.76 +1.95 72 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 43.80 +2.09 72 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 45.72 +2.06 72 0 48 0
30MAR27 147.50 P 0.00 0.00 0.00 47.73 +2.09 73 0 18 0
30MAR27 150.00 P 0.00 0.00 0.00 49.73 +2.11 73 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 51.80 +2.16 73 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 53.87 +2.21 73 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 55.93 +2.20 73 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 58.03 +2.24 74 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 60.17 +2.51 74 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 62.30 +2.33 74 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 64.45 +2.52 74 0 168 0
30MAR27 170.00 P 0.00 0.00 0.00 66.60 +2.37 74 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 68.80 +2.43 75 0 15 0
30MAR27 175.00 P 0.00 0.00 0.00 70.98 +2.57 75 0 80 0
30MAR27 177.50 P 0.00 0.00 0.00 73.19 +2.52 75 0 80 0
30MAR27 180.00 P 0.00 0.00 0.00 75.42 +2.53 75 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 77.74 +2.69 75 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 79.90 +2.59 75 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 82.13 +2.58 76 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 84.39 +2.68 76 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 86.69 +2.67 76 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 88.97 +2.67 76 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 91.26 +2.72 76 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 93.55 +2.75 76 0 8 0
30MAR27 205.00 P 0.00 0.00 0.00 98.18 +2.80 76 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 102.83 +2.81 77 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 107.48 +2.87 77 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 112.18 +2.91 77 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 116.91 +2.95 77 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 121.69 +3.03 78 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 126.43 +3.05 78 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 131.27 +3.11 78 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 136.09 +3.16 79 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 140.93 +3.24 79 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 145.74 +3.24 79 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 150.60 +3.33 79 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 155.48 +3.40 79 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 160.34 +3.22 79 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 165.32 +3.53 80 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 170.22 +3.40 81 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 175.11 +3.31 81 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 179.60 +2.93 0 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 185.07 +3.41 82 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 189.60 +3.10 0 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.93 +0.11 70 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 1.04 +0.09 70 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 1.15 +0.09 70 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 1.26 +0.09 70 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 1.37 +0.09 70 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 1.49 +0.10 70 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 1.65 +0.15 70 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 1.80 +0.15 70 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.95 +0.15 70 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 2.33 +0.14 70 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 2.83 +0.22 70 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 3.26 +0.23 70 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 3.76 +0.30 70 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 4.33 +0.36 69 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 4.93 +0.33 69 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 5.59 +0.35 69 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 6.34 +0.44 69 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 7.14 +0.44 69 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 7.94 +0.45 69 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 8.82 +0.53 69 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 9.80 +0.62 69 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 10.77 +0.61 69 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 11.76 +0.62 69 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 12.86 +0.74 69 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 14.04 +0.87 69 0 1 0
29JUN27 92.50 P 0.00 0.00 0.00 15.20 +0.86 68 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.44 +0.93 69 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 17.73 +1.05 69 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 19.08 +1.11 69 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 20.47 +1.22 69 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 21.91 +1.23 69 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 23.39 +1.20 69 0 15 0
29JUN27 110.00 P 0.00 0.00 0.00 24.92 +1.25 69 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 26.49 +1.35 69 0 15 0
29JUN27 115.00 P 0.00 0.00 0.00 28.11 +1.46 70 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 29.75 +1.42 70 0 18 0
29JUN27 120.00 P 0.00 0.00 0.00 31.43 +1.63 70 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 33.15 +1.68 70 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 34.90 +1.74 71 0 22 0
29JUN27 127.50 P 0.00 0.00 0.00 36.67 +1.59 71 0 0 0
29JUN27 130.00 P 38.41 38.41 38.30 39.21 +1.85 73 30 61 +30
29JUN27 132.50 P 0.00 0.00 0.00 40.31 +1.67 71 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 42.17 +1.72 71 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 44.05 +1.76 71 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 45.95 +1.82 72 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 47.89 +1.83 72 0 17 0
29JUN27 145.00 P 0.00 0.00 0.00 49.83 +1.93 72 0 21 0
29JUN27 147.50 P 0.00 0.00 0.00 51.80 +1.93 72 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 53.79 +2.00 72 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 55.79 +2.15 72 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 57.81 +2.04 72 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 59.86 +2.03 73 0 2 0
29JUN27 160.00 P 0.00 0.00 0.00 61.89 +2.08 73 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 64.00 +2.15 73 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 66.05 +2.21 73 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 68.15 +2.11 73 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 70.25 +2.20 73 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 72.37 +2.18 73 0 31 0
29JUN27 175.00 P 0.00 0.00 0.00 74.51 +2.25 74 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 76.67 +2.30 74 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 78.85 +2.40 74 0 116 0
29JUN27 182.50 P 0.00 0.00 0.00 81.00 +2.32 74 0 100 0
29JUN27 185.00 P 0.00 0.00 0.00 83.17 +2.36 74 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 85.39 +2.41 74 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 87.56 +2.40 74 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 89.78 +2.42 74 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 91.99 +2.44 75 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 94.23 +2.48 75 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 96.46 +2.49 75 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 100.97 +2.56 75 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 105.50 +2.61 75 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 110.06 +2.64 76 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 114.64 +2.87 76 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 119.27 +2.92 76 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 123.91 +2.80 76 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 128.57 +2.80 76 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 131.78 +1.43 70 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 136.52 +1.58 70 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 142.65 +2.91 77 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 146.03 +1.62 70 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 150.80 +1.60 70 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 155.64 +1.75 70 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 161.72 +2.92 77 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 166.53 +3.08 77 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 171.35 +3.31 78 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 176.18 +3.02 78 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 179.97 +2.00 70 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 185.97 +2.92 79 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 190.75 +2.86 78 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 1.77 +0.18 71 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 1.93 +0.18 71 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 2.03 +0.12 70 0 33 0
29SEP27 45.00 P 0.00 0.00 0.00 2.26 +0.19 71 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 2.42 +0.19 71 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 2.52 +0.13 70 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 2.82 +0.27 71 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 3.03 +0.28 71 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 3.24 +0.28 71 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 3.71 +0.22 71 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 4.21 +0.19 70 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 4.81 +0.14 70 0 15 0
29SEP27 60.00 P 0.00 0.00 0.00 5.48 +0.12 70 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 6.16 +0.12 70 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 6.99 +0.20 70 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 7.82 +0.40 70 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 8.65 +0.40 69 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 9.54 +0.46 69 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 10.55 +0.56 69 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 11.57 +0.57 69 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 12.58 +0.56 69 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 13.60 +0.56 69 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 14.78 +0.72 69 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 15.98 +0.76 69 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 17.19 +0.76 69 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 18.39 +0.76 69 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 19.67 +0.83 69 0 1 0
29SEP27 97.50 P 0.00 0.00 0.00 21.03 +0.98 69 0 1 0
29SEP27 100.00 P 0.00 0.00 0.00 22.44 +1.03 69 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 23.89 +1.06 69 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 25.38 +1.11 69 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 26.90 +1.15 69 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 28.47 +1.20 70 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 30.07 +1.24 70 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 31.71 +1.29 70 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 33.38 +1.27 70 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 35.08 +1.31 70 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 36.81 +1.43 70 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 38.56 +1.46 70 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 40.34 +1.54 71 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 42.15 +1.63 71 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 43.99 +1.69 71 0 1 0
29SEP27 135.00 P 0.00 0.00 0.00 45.84 +1.64 71 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 47.71 +1.77 71 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 49.60 +1.72 71 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 51.51 +1.69 72 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 53.44 +1.76 72 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 55.39 +1.80 72 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 57.38 +1.79 72 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 59.33 +1.79 72 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 61.33 +1.87 72 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 63.35 +1.98 72 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 65.36 +1.87 72 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 67.42 +2.05 73 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 69.45 +2.04 73 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 71.55 +2.10 73 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 73.60 +2.15 73 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 75.68 +2.19 73 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 77.80 +2.25 73 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 79.89 +2.14 73 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 82.01 +2.23 73 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 84.15 +2.28 73 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 86.31 +2.35 74 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 88.44 +2.29 74 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 89.24 +1.04 70 0 0 0
TOTAL PUT 822 16,615 +122
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$ 4.140
29SEP26 2.70 C 0.00 0.00 0.00 1.44 +0.09 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.34 +0.09 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.24 +0.09 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.14 +0.09 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.04 +0.09 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.94 +0.09 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.84 +0.09 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.74 +0.09 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.64 +0.09 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.54 +0.09 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.44 +0.07 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.34 +0.07 0 0 2 0
29SEP26 3.90 C 0.00 0.00 0.00 0.25 +0.06 39 0 30 0
29SEP26 4.00 C 0.00 0.00 0.00 0.16 +0.05 35 0 23 0
29SEP26 4.10 C 0.09 0.09 0.09 0.09 +0.02 34 2 78 0
29SEP26 4.20 C 0.04 0.04 0.04 0.06 +0.02 44 1 108 0
29SEP26 4.30 C 0.03 0.03 0.03 0.03 +0.01 44 222 373 +207
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 202 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 51 0 135 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 61 0 185 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 70 0 554 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 79 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 0.00 115 0 2,709 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 132 0 523 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 149 0 207 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 164 0 3,057 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 179 0 492 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 192 0 714 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 205 0 71 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 218 0 135 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 229 0 260 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 241 0 3,660 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 251 0 2 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 262 0 97 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 272 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 281 0 165 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 290 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 299 0 161 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 308 0 5 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 316 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 324 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 332 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 347 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 361 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 374 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 387 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 399 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 410 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 421 0 15 0
29OCT26 3.10 C 0.00 0.00 0.00 1.05 +0.07 38 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.96 +0.08 50 0 32 0
29OCT26 3.30 C 0.00 0.00 0.00 0.84 +0.05 0 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.77 +0.07 46 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.67 +0.05 40 0 38 0
29OCT26 3.60 C 0.00 0.00 0.00 0.58 +0.05 40 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.51 +0.05 44 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.44 +0.06 45 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.37 +0.05 44 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.32 +0.06 47 0 145 0
29OCT26 4.10 C 0.00 0.00 0.00 0.26 +0.04 45 0 15 0
29OCT26 4.20 C 0.00 0.00 0.00 0.22 +0.04 47 0 30 0
29OCT26 4.30 C 0.16 0.16 0.16 0.19 +0.04 49 1 127 0
29OCT26 4.40 C 0.13 0.13 0.13 0.15 +0.03 48 17 489 +17
29OCT26 4.50 C 0.09 0.09 0.09 0.12 +0.03 48 1 247 +1
29OCT26 4.60 C 0.00 0.00 0.00 0.09 +0.01 47 0 85 0
29OCT26 4.70 C 0.00 0.00 0.00 0.08 +0.02 49 0 110 0
29OCT26 4.80 C 0.00 0.00 0.00 0.06 +0.01 48 0 95 0
29OCT26 4.90 C 0.05 0.05 0.05 0.05 +0.01 49 42 326 +42
29OCT26 5.00 C 0.04 0.04 0.04 0.04 +0.01 50 1 313 +1
29OCT26 5.25 C 0.00 0.00 0.00 0.02 0.00 49 0 438 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 49 0 308 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 56 0 292 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 61 0 381 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 67 0 46 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 72 0 65 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 82 0 3 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
27NOV26 3.10 C 0.00 0.00 0.00 1.05 +0.04 0 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.97 +0.05 38 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.88 +0.04 39 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.80 +0.05 42 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.73 +0.05 45 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.66 +0.05 46 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.59 +0.06 47 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.53 +0.06 48 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.48 +0.06 49 0 15 0
27NOV26 4.00 C 0.00 0.00 0.00 0.42 +0.05 49 0 21 0
27NOV26 4.10 C 0.00 0.00 0.00 0.37 +0.05 49 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.33 +0.04 50 0 98 0
27NOV26 4.30 C 0.00 0.00 0.00 0.29 +0.04 50 0 233 0
27NOV26 4.40 C 0.00 0.00 0.00 0.25 +0.03 50 0 15 0
27NOV26 4.50 C 0.00 0.00 0.00 0.22 +0.03 50 0 97 0
27NOV26 4.60 C 0.00 0.00 0.00 0.19 +0.03 50 0 21 0
27NOV26 4.70 C 0.00 0.00 0.00 0.17 +0.03 51 0 214 0
27NOV26 4.80 C 0.00 0.00 0.00 0.14 +0.02 50 0 70 0
27NOV26 4.90 C 0.00 0.00 0.00 0.12 +0.02 50 0 80 0
27NOV26 5.00 C 0.00 0.00 0.00 0.11 +0.02 52 0 15 0
27NOV26 5.25 C 0.00 0.00 0.00 0.07 +0.01 51 0 75 0
27NOV26 5.50 C 0.00 0.00 0.00 0.05 +0.01 52 0 31 0
27NOV26 5.75 C 0.00 0.00 0.00 0.03 0.00 51 0 15 0
27NOV26 6.00 C 0.00 0.00 0.00 0.02 0.00 51 0 60 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,125 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 345 0
30DEC26 2.70 C 0.00 0.00 0.00 1.48 +0.10 51 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.34 +0.05 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.26 +0.04 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.17 +0.05 33 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 1.09 +0.05 40 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.01 +0.06 42 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.93 +0.05 43 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.86 +0.06 45 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.78 +0.04 44 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.72 +0.04 46 0 315 0
30DEC26 3.70 C 0.00 0.00 0.00 0.68 +0.08 50 0 320 0
30DEC26 3.80 C 0.00 0.00 0.00 0.62 +0.08 50 0 122 0
30DEC26 3.90 C 0.00 0.00 0.00 0.56 +0.06 49 0 180 0
30DEC26 4.00 C 0.00 0.00 0.00 0.49 +0.04 47 0 787 0
30DEC26 4.10 C 0.39 0.39 0.39 0.45 +0.04 49 15 671 +15
30DEC26 4.20 C 0.00 0.00 0.00 0.40 +0.03 48 0 301 0
30DEC26 4.30 C 0.00 0.00 0.00 0.36 +0.03 48 0 1,080 0
30DEC26 4.40 C 0.00 0.00 0.00 0.32 +0.02 48 0 683 0
30DEC26 4.50 C 0.00 0.00 0.00 0.30 +0.03 50 0 278 0
30DEC26 4.60 C 0.00 0.00 0.00 0.26 +0.02 49 0 144 0
30DEC26 4.70 C 0.00 0.00 0.00 0.24 +0.03 50 0 10 0
30DEC26 4.80 C 0.21 0.21 0.21 0.21 +0.02 49 20 326 +20
30DEC26 4.90 C 0.19 0.19 0.19 0.19 +0.02 50 10 387 +10
30DEC26 5.00 C 0.00 0.00 0.00 0.17 +0.02 50 0 5,361 0
30DEC26 5.25 C 0.00 0.00 0.00 0.12 +0.01 49 0 382 0
30DEC26 5.50 C 0.00 0.00 0.00 0.09 +0.01 50 0 932 0
30DEC26 5.75 C 0.00 0.00 0.00 0.07 +0.01 51 0 160 0
30DEC26 6.00 C 0.00 0.00 0.00 0.05 +0.01 51 0 15,542 0
30DEC26 6.25 C 0.00 0.00 0.00 0.04 +0.01 52 0 131 0
30DEC26 6.50 C 0.00 0.00 0.00 0.03 +0.01 52 0 761 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 +0.01 51 0 21 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 169 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 96 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 43 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 150 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 162 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 67 0 120 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 69 0 61 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 71 0 37 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 73 0 40 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 74 0 74 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 81 0 101 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 84 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 92 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 95 0 19 0
30MAR27 2.70 C 0.00 0.00 0.00 1.55 +0.08 51 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.47 +0.10 52 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.35 +0.05 44 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.28 +0.05 46 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.21 +0.05 47 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.14 +0.05 48 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.07 +0.05 48 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.01 +0.05 49 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.95 +0.05 49 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.89 +0.05 49 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 0.84 +0.05 50 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.79 +0.05 50 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.74 +0.05 51 0 28 0
30MAR27 4.00 C 0.00 0.00 0.00 0.71 +0.06 52 0 64 0
30MAR27 4.10 C 0.00 0.00 0.00 0.65 +0.04 51 0 75 0
30MAR27 4.20 C 0.00 0.00 0.00 0.61 +0.04 51 0 38 0
30MAR27 4.30 C 0.00 0.00 0.00 0.59 +0.06 53 0 43 0
30MAR27 4.40 C 0.00 0.00 0.00 0.54 +0.04 52 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.51 +0.04 53 0 330 0
30MAR27 4.60 C 0.00 0.00 0.00 0.48 +0.04 53 0 617 0
30MAR27 4.70 C 0.00 0.00 0.00 0.45 +0.04 53 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.42 +0.03 53 0 361 0
30MAR27 4.90 C 0.00 0.00 0.00 0.39 +0.03 53 0 53 0
30MAR27 5.00 C 0.00 0.00 0.00 0.37 +0.04 53 0 77 0
30MAR27 5.25 C 0.31 0.31 0.31 0.31 +0.03 53 45 1,781 +45
30MAR27 5.50 C 0.00 0.00 0.00 0.26 +0.03 53 0 36 0
30MAR27 5.75 C 0.00 0.00 0.00 0.21 +0.02 53 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.18 +0.02 53 0 35 0
30MAR27 6.25 C 0.00 0.00 0.00 0.15 +0.02 53 0 51 0
30MAR27 6.50 C 0.00 0.00 0.00 0.12 +0.01 52 0 32 0
30MAR27 6.75 C 0.00 0.00 0.00 0.10 +0.01 53 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.09 +0.01 54 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.07 +0.01 53 0 1 0
30MAR27 7.50 C 0.10 0.10 0.10 0.06 +0.01 53 75 524 +75
30MAR27 7.75 C 0.00 0.00 0.00 0.05 +0.01 53 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.04 +0.01 53 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 +0.01 52 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 +0.01 50 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 163 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 29 0
29JUN27 2.70 C 0.00 0.00 0.00 1.63 +0.08 52 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.56 +0.08 53 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.48 +0.07 52 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.42 +0.08 53 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.31 +0.03 48 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.28 +0.07 52 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.22 +0.07 52 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.16 +0.06 52 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.07 +0.03 49 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 1.02 +0.05 50 0 43 0
29JUN27 3.70 C 0.00 0.00 0.00 0.97 +0.05 50 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 0.92 +0.04 50 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 0.87 +0.04 50 0 22 0
29JUN27 4.00 C 0.00 0.00 0.00 0.84 +0.05 51 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.79 +0.04 51 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.76 +0.05 52 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.72 +0.04 52 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.68 +0.04 51 0 5 0
29JUN27 4.50 C 0.00 0.00 0.00 0.65 +0.04 52 0 158 0
29JUN27 4.60 C 0.00 0.00 0.00 0.62 +0.04 52 0 28 0
29JUN27 4.70 C 0.00 0.00 0.00 0.59 +0.03 52 0 45 0
29JUN27 4.80 C 0.00 0.00 0.00 0.56 +0.03 52 0 18 0
29JUN27 4.90 C 0.00 0.00 0.00 0.54 +0.04 53 0 45 0
29JUN27 5.00 C 0.00 0.00 0.00 0.51 +0.04 53 0 6 0
29JUN27 5.25 C 0.00 0.00 0.00 0.43 +0.02 52 0 45 0
29JUN27 5.50 C 0.00 0.00 0.00 0.39 +0.03 53 0 60 0
29JUN27 5.75 C 0.35 0.35 0.35 0.34 +0.03 53 15 1,007 +15
29JUN27 6.00 C 0.00 0.00 0.00 0.30 +0.03 53 0 22 0
29JUN27 6.25 C 0.00 0.00 0.00 0.26 +0.02 53 0 15 0
29JUN27 6.50 C 0.00 0.00 0.00 0.23 +0.02 53 0 291 0
29JUN27 6.75 C 0.00 0.00 0.00 0.20 +0.02 53 0 33 0
29JUN27 7.00 C 0.00 0.00 0.00 0.17 +0.01 52 0 35 0
29JUN27 7.25 C 0.00 0.00 0.00 0.15 +0.01 53 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.13 +0.01 52 0 15 0
29JUN27 7.75 C 0.00 0.00 0.00 0.12 +0.01 53 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.10 +0.01 52 0 268 0
29SEP27 3.10 C 0.00 0.00 0.00 1.44 +0.07 52 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.38 +0.07 52 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 1.33 +0.08 53 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.27 +0.07 52 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.22 +0.07 53 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.16 +0.06 52 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 1.12 +0.07 53 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 1.07 +0.07 53 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 1.02 +0.07 52 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.96 +0.05 51 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.92 +0.05 51 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.88 +0.05 51 0 1 0
29SEP27 4.30 C 0.00 0.00 0.00 0.85 +0.05 52 0 1 0
29SEP27 4.40 C 0.00 0.00 0.00 0.81 +0.04 52 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.78 +0.04 52 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.75 +0.04 52 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.72 +0.04 52 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.69 +0.04 53 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.68 +0.05 54 0 31 0
29SEP27 5.00 C 0.00 0.00 0.00 0.64 +0.04 53 0 82 0
29SEP27 5.25 C 0.00 0.00 0.00 0.58 +0.05 53 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.52 +0.04 53 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.47 +0.05 54 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.42 +0.04 53 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.37 +0.03 53 0 12 0
29SEP27 6.50 C 0.00 0.00 0.00 0.34 +0.04 53 0 45 0
TOTAL CALL 467 62,174 +448
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 199 0 30 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 170 0 36 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 156 0 92 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 142 0 26 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 129 0 15 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 116 0 202 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 104 0 92 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 91 0 142 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 78 0 222 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 66 0 3,080 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 54 0 255 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 -0.02 41 0 427 0
29SEP26 4.00 P 0.04 0.04 0.04 0.03 -0.03 43 1 848 -1
29SEP26 4.10 P 0.00 0.00 0.00 0.06 -0.05 41 0 478 0
29SEP26 4.20 P 0.00 0.00 0.00 0.11 -0.07 39 0 452 0
29SEP26 4.30 P 0.00 0.00 0.00 0.19 -0.07 45 0 180 0
29SEP26 4.40 P 0.00 0.00 0.00 0.27 -0.08 42 150 468 -37
29SEP26 4.50 P 0.00 0.00 0.00 0.37 -0.08 53 1 310 -1
29SEP26 4.60 P 0.00 0.00 0.00 0.47 -0.08 63 0 217 0
29SEP26 4.70 P 0.00 0.00 0.00 0.58 -0.07 85 0 500 0
29SEP26 4.80 P 0.00 0.00 0.00 0.68 -0.07 95 0 339 0
29SEP26 4.90 P 0.00 0.00 0.00 0.76 -0.09 0 0 252 0
29SEP26 5.00 P 0.00 0.00 0.00 0.89 -0.06 125 0 2,189 0
29SEP26 5.25 P 0.00 0.00 0.00 1.11 -0.09 0 0 288 0
29SEP26 5.50 P 0.00 0.00 0.00 1.36 -0.09 0 0 75 0
29SEP26 5.75 P 0.00 0.00 0.00 1.61 -0.09 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.86 -0.09 0 0 375 0
29SEP26 6.25 P 0.00 0.00 0.00 2.11 -0.09 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.40 -0.05 252 0 2,980 -3
29SEP26 6.75 P 0.00 0.00 0.00 2.61 -0.09 0 0 193 0
29SEP26 7.00 P 0.00 0.00 0.00 2.90 -0.05 283 0 1,582 0
29SEP26 7.25 P 0.00 0.00 0.00 3.11 -0.09 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.36 -0.09 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.61 -0.09 0 0 15 0
29SEP26 8.00 P 0.00 0.00 0.00 3.86 -0.09 0 0 126 0
29SEP26 8.25 P 0.00 0.00 0.00 4.11 -0.09 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.36 -0.09 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.61 -0.09 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.86 -0.09 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.11 -0.09 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.36 -0.09 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.61 -0.09 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.86 -0.09 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.36 -0.09 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.86 -0.09 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.36 -0.09 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.86 -0.09 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.36 -0.09 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.86 -0.09 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 9.36 -0.09 0 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 49 0 63 0
29OCT26 3.30 P 0.00 0.00 0.00 0.02 0.00 51 0 122 0
29OCT26 3.40 P 0.00 0.00 0.00 0.03 0.00 51 0 90 0
29OCT26 3.50 P 0.00 0.00 0.00 0.04 -0.01 49 0 85 0
29OCT26 3.60 P 0.00 0.00 0.00 0.05 -0.02 47 0 93 0
29OCT26 3.70 P 0.00 0.00 0.00 0.08 -0.01 49 0 22 0
29OCT26 3.80 P 0.00 0.00 0.00 0.10 -0.02 48 0 100 0
29OCT26 3.90 P 0.14 0.14 0.14 0.14 -0.03 49 15 213 0
29OCT26 4.00 P 0.00 0.00 0.00 0.18 -0.02 49 0 310 0
29OCT26 4.10 P 0.00 0.00 0.00 0.22 -0.04 48 0 278 0
29OCT26 4.20 P 0.28 0.28 0.28 0.28 -0.04 49 5 190 +5
29OCT26 4.30 P 0.00 0.00 0.00 0.34 -0.04 49 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.41 -0.04 50 150 310 0
29OCT26 4.50 P 0.00 0.00 0.00 0.48 -0.04 50 1 63 +1
29OCT26 4.60 P 0.00 0.00 0.00 0.56 -0.05 51 0 64 0
29OCT26 4.70 P 0.00 0.00 0.00 0.64 -0.06 52 0 95 0
29OCT26 4.80 P 0.00 0.00 0.00 0.73 -0.06 54 0 62 0
29OCT26 4.90 P 0.00 0.00 0.00 0.82 -0.06 56 0 91 0
29OCT26 5.00 P 0.00 0.00 0.00 0.91 -0.06 57 0 99 0
29OCT26 5.25 P 0.00 0.00 0.00 1.15 -0.05 63 0 76 0
29OCT26 5.50 P 0.00 0.00 0.00 1.39 -0.06 67 0 15 0
29OCT26 5.75 P 0.00 0.00 0.00 1.64 -0.06 74 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.88 -0.07 76 0 4 0
29OCT26 6.25 P 0.00 0.00 0.00 2.11 -0.09 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.40 -0.05 99 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.61 -0.09 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.90 -0.05 111 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.11 -0.09 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.36 -0.09 0 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
27NOV26 3.30 P 0.06 0.06 0.06 0.06 -0.01 52 1 1 +1
27NOV26 3.40 P 0.08 0.08 0.08 0.08 -0.01 52 15 15 +15
27NOV26 3.50 P 0.10 0.10 0.10 0.09 -0.02 49 15 15 +15
27NOV26 3.60 P 0.00 0.00 0.00 0.12 -0.02 50 0 15 0
27NOV26 3.70 P 0.00 0.00 0.00 0.15 -0.02 50 0 18 0
27NOV26 3.80 P 0.00 0.00 0.00 0.18 -0.03 49 0 5 0
27NOV26 3.90 P 0.00 0.00 0.00 0.22 -0.03 49 0 4 0
27NOV26 4.00 P 0.00 0.00 0.00 0.27 -0.03 50 0 180 0
27NOV26 4.10 P 0.00 0.00 0.00 0.32 -0.04 50 0 15 0
27NOV26 4.20 P 0.00 0.00 0.00 0.37 -0.05 50 0 45 0
27NOV26 4.30 P 0.00 0.00 0.00 0.43 -0.05 50 0 212 0
27NOV26 4.40 P 0.00 0.00 0.00 0.49 -0.06 50 0 130 0
27NOV26 4.50 P 0.00 0.00 0.00 0.57 -0.06 52 0 3 0
27NOV26 4.60 P 0.00 0.00 0.00 0.65 -0.05 53 0 150 0
27NOV26 4.70 P 0.00 0.00 0.00 0.72 -0.06 53 0 40 0
27NOV26 4.80 P 0.00 0.00 0.00 0.80 -0.07 53 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.88 -0.07 54 0 115 0
27NOV26 5.00 P 0.00 0.00 0.00 0.97 -0.07 56 0 15 0
27NOV26 5.25 P 0.00 0.00 0.00 1.19 -0.07 57 0 150 0
27NOV26 5.50 P 0.00 0.00 0.00 1.43 -0.05 62 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.67 -0.05 66 0 15 0
27NOV26 6.00 P 0.00 0.00 0.00 1.92 -0.04 72 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.16 -0.04 74 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.41 -0.04 79 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.65 -0.05 81 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.90 -0.05 85 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 3.11 -0.09 0 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 3.36 -0.09 0 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 0.00 52 0 5 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 53 0 153 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 52 0 33 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 0.00 52 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 -0.01 50 0 15 0
30DEC26 3.20 P 0.00 0.00 0.00 0.08 -0.01 51 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.10 0.00 51 0 110 0
30DEC26 3.40 P 0.00 0.00 0.00 0.12 -0.01 50 0 90 0
30DEC26 3.50 P 0.00 0.00 0.00 0.14 -0.02 49 0 45 0
30DEC26 3.60 P 0.00 0.00 0.00 0.17 -0.03 49 0 315 0
30DEC26 3.70 P 0.00 0.00 0.00 0.21 -0.03 50 0 350 0
30DEC26 3.80 P 0.00 0.00 0.00 0.25 -0.03 50 0 70 0
30DEC26 3.90 P 0.00 0.00 0.00 0.29 -0.04 49 0 225 0
30DEC26 4.00 P 0.00 0.00 0.00 0.34 -0.04 50 0 558 0
30DEC26 4.10 P 0.00 0.00 0.00 0.39 -0.04 50 0 756 0
30DEC26 4.20 P 0.00 0.00 0.00 0.45 -0.04 50 0 542 0
30DEC26 4.30 P 0.52 0.52 0.52 0.51 -0.04 51 5 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.58 -0.05 52 0 36 0
30DEC26 4.50 P 0.00 0.00 0.00 0.64 -0.06 51 0 126 0
30DEC26 4.60 P 0.00 0.00 0.00 0.71 -0.06 52 0 200 0
30DEC26 4.70 P 0.00 0.00 0.00 0.79 -0.06 53 0 183 0
30DEC26 4.80 P 0.00 0.00 0.00 0.86 -0.07 52 0 378 0
30DEC26 4.90 P 0.00 0.00 0.00 0.94 -0.07 53 0 922 0
30DEC26 5.00 P 0.00 0.00 0.00 1.02 -0.07 53 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 1.24 -0.07 56 0 559 0
30DEC26 5.50 P 1.47 1.47 1.47 1.46 -0.08 57 4 143 +4
30DEC26 5.75 P 1.70 1.70 1.70 1.69 -0.09 59 2 75 0
30DEC26 6.00 P 1.94 1.94 1.94 1.94 -0.07 64 30 45 +2
30DEC26 6.25 P 2.25 2.25 2.25 2.18 -0.07 67 1 107 +1
30DEC26 6.50 P 0.00 0.00 0.00 2.42 -0.04 68 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 2.66 -0.04 70 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 2.90 -0.05 71 0 34 0
30DEC26 7.25 P 0.00 0.00 0.00 3.15 -0.05 75 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 3.40 -0.05 78 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 3.64 -0.06 78 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.88 -0.07 77 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 4.13 -0.07 80 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.36 -0.09 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.61 -0.09 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.86 -0.09 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.13 -0.07 91 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.38 -0.07 93 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.63 -0.07 96 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.86 -0.09 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.36 -0.09 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.86 -0.09 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.36 -0.09 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.86 -0.09 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.38 -0.07 118 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.88 -0.07 121 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.36 -0.09 0 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.08 0.00 53 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.10 0.00 54 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.11 -0.01 52 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.13 -0.01 52 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.15 -0.02 51 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.18 -0.02 51 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.21 -0.02 51 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.25 -0.02 52 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.29 -0.02 52 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.33 -0.02 52 0 2 0
30MAR27 3.70 P 0.00 0.00 0.00 0.37 -0.03 52 0 15 0
30MAR27 3.80 P 0.00 0.00 0.00 0.41 -0.04 52 0 29 0
30MAR27 3.90 P 0.00 0.00 0.00 0.46 -0.04 52 0 15 0
30MAR27 4.00 P 0.00 0.00 0.00 0.52 -0.04 53 0 1 0
30MAR27 4.10 P 0.00 0.00 0.00 0.58 -0.03 53 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.63 -0.04 53 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.69 -0.05 53 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.76 -0.02 54 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.83 -0.04 54 0 161 0
30MAR27 4.60 P 0.00 0.00 0.00 0.90 -0.04 55 0 60 0
30MAR27 4.70 P 0.00 0.00 0.00 0.97 -0.04 55 0 60 0
30MAR27 4.80 P 0.00 0.00 0.00 1.04 -0.05 55 0 65 0
30MAR27 4.90 P 0.00 0.00 0.00 1.11 -0.06 55 0 255 0
30MAR27 5.00 P 0.00 0.00 0.00 1.19 -0.05 55 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 1.38 -0.07 56 0 55 0
30MAR27 5.50 P 0.00 0.00 0.00 1.59 -0.06 57 0 250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.81 -0.06 58 0 3 0
30MAR27 6.00 P 0.00 0.00 0.00 2.03 -0.06 59 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 2.26 -0.07 61 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.49 -0.07 62 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.73 -0.07 64 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 2.97 -0.03 66 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.20 -0.04 66 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 3.40 -0.07 60 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.64 -0.08 61 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.88 -0.07 60 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.13 -0.07 63 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.36 -0.09 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.61 -0.09 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.86 -0.09 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.13 -0.07 71 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.38 -0.07 73 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.63 -0.07 75 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.86 -0.09 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.36 -0.09 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.86 -0.09 0 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.13 -0.01 52 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.15 -0.01 52 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.18 -0.01 52 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.20 -0.02 51 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.23 -0.02 51 0 12 0
29JUN27 3.20 P 0.00 0.00 0.00 0.27 -0.02 52 0 2 0
29JUN27 3.30 P 0.00 0.00 0.00 0.30 -0.02 51 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.35 -0.02 52 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.39 -0.02 52 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.43 -0.03 52 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.48 -0.03 52 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.52 -0.04 52 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.58 -0.03 52 0 2 0
29JUN27 4.00 P 0.00 0.00 0.00 0.63 -0.04 52 0 78 0
29JUN27 4.10 P 0.00 0.00 0.00 0.69 -0.04 53 0 2 0
29JUN27 4.20 P 0.00 0.00 0.00 0.75 -0.04 53 0 74 0
29JUN27 4.30 P 0.00 0.00 0.00 0.81 -0.04 53 0 180 0
29JUN27 4.40 P 0.00 0.00 0.00 0.88 -0.04 53 0 188 0
29JUN27 4.50 P 0.00 0.00 0.00 0.94 -0.04 53 0 42 0
29JUN27 4.60 P 0.00 0.00 0.00 1.01 -0.04 54 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.09 -0.03 54 0 45 0
29JUN27 4.80 P 0.00 0.00 0.00 1.16 -0.03 55 0 90 0
29JUN27 4.90 P 0.00 0.00 0.00 1.23 -0.04 55 0 91 0
29JUN27 5.00 P 0.00 0.00 0.00 1.30 -0.05 55 0 15 0
29JUN27 5.25 P 0.00 0.00 0.00 1.50 -0.04 56 0 15 0
29JUN27 5.50 P 0.00 0.00 0.00 1.69 -0.05 56 0 15 0
29JUN27 5.75 P 0.00 0.00 0.00 1.90 -0.05 56 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.05 -0.12 52 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 2.33 -0.01 58 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.55 -0.01 58 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.73 -0.07 55 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.00 -0.01 59 0 15 0
29JUN27 7.25 P 0.00 0.00 0.00 3.23 -0.02 60 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 3.40 -0.08 52 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 3.64 -0.08 53 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.93 -0.03 61 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.31 -0.01 52 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.35 -0.01 52 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.38 -0.02 51 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.42 -0.03 51 0 10 0
29SEP27 3.50 P 0.00 0.00 0.00 0.47 -0.03 52 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.52 -0.02 52 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.57 -0.02 52 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.61 -0.05 51 0 2 0
29SEP27 3.90 P 0.00 0.00 0.00 0.67 -0.04 52 0 60 0
29SEP27 4.00 P 0.00 0.00 0.00 0.72 -0.04 52 0 30 0
29SEP27 4.10 P 0.00 0.00 0.00 0.79 -0.03 53 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.85 -0.03 53 0 5 0
29SEP27 4.30 P 0.00 0.00 0.00 0.91 -0.03 53 0 1 0
29SEP27 4.40 P 0.00 0.00 0.00 0.97 -0.04 53 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.04 -0.03 53 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.10 -0.04 53 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.17 -0.04 53 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.24 -0.05 53 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.30 -0.04 53 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.37 -0.04 53 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.55 -0.04 53 0 8 0
29SEP27 5.50 P 0.00 0.00 0.00 1.74 -0.04 53 0 30 0
29SEP27 5.75 P 0.00 0.00 0.00 1.93 -0.05 52 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.13 -0.06 52 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.34 -0.06 52 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.55 -0.07 52 0 0 0
TOTAL PUT 396 30,478 +2
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 0.00 141 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 61.84 -0.01 129 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.34 -0.01 115 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 56.84 -0.01 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.34 -0.01 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 51.84 -0.01 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.34 -0.01 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 46.84 -0.01 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.35 0.00 94 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 41.85 -0.01 86 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.35 -0.01 79 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 36.85 -0.01 70 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.35 -0.01 59 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 31.85 -0.01 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.35 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 26.85 -0.01 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.35 -0.01 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 21.85 -0.02 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.36 -0.01 40 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 16.86 -0.01 34 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.36 -0.01 28 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 11.86 -0.01 22 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.36 -0.01 13 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 6.86 -0.01 0 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.36 -0.01 0 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 1.87 -0.01 5 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.12 -0.03 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 25.34 -0.01 10 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.86 -0.01 9 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.38 -0.01 8 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.90 -0.01 7 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.42 -0.01 6 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 12.94 -0.01 5 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.46 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.00 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.62 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 3.48 -0.02 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 1.81 -0.02 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.76 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.25 0.00 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.06 0.00 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
TOTAL CALL 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 0.77 -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 1.44 -0.01 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.23 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 99.800
29SEP26 50.00 C 0.00 0.00 0.00 50.30 -3.58 342 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 47.61 -3.85 292 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 45.25 -3.63 294 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 43.25 -3.21 324 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 40.39 -3.58 271 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 38.02 -3.22 264 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 35.34 -3.50 230 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 33.30 -3.05 248 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 30.72 -3.12 224 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 27.97 -3.11 190 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 25.32 -3.43 163 0 29 0
29SEP26 77.50 C 0.00 0.00 0.00 22.79 -3.70 146 0 25 0
29SEP26 80.00 C 0.00 0.00 0.00 20.43 -3.53 140 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 17.85 -3.09 120 0 212 0
29SEP26 85.00 C 14.22 14.22 14.22 14.85 -3.59 56 1 494 0
29SEP26 87.50 C 0.00 0.00 0.00 12.34 -4.05 40 0 163 0
29SEP26 90.00 C 0.00 0.00 0.00 9.84 -3.63 31 0 302 0
29SEP26 92.50 C 0.00 0.00 0.00 7.43 -3.55 39 0 69 0
29SEP26 95.00 C 0.00 0.00 0.00 5.16 -3.42 39 0 197 0
29SEP26 97.50 C 3.50 3.50 3.50 3.31 -3.01 41 5 582 +5
29SEP26 100.00 C 1.75 1.84 1.75 1.75 -2.58 39 8 1,546 +5
29SEP26 102.50 C 1.00 1.00 1.00 0.85 -1.78 40 1 87 -1
29SEP26 105.00 C 0.45 0.52 0.43 0.34 -1.16 39 56 153 +40
29SEP26 107.50 C 0.18 0.18 0.18 0.11 -0.68 39 10 231 -10
29SEP26 110.00 C 0.09 0.09 0.09 0.04 -0.33 40 5 423 -5
29SEP26 112.50 C 0.00 0.00 0.00 0.01 -0.14 40 0 249 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 -0.05 47 0 128 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 69 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 59 0 209 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 65 0 52 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 76 0 39 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 82 0 688 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 87 0 40 0
29OCT26 57.50 C 0.00 0.00 0.00 43.25 -3.41 118 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 40.39 -3.77 96 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 38.02 -3.61 95 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 35.37 -3.84 82 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 33.30 -3.44 89 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 30.72 -3.56 80 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 28.37 -3.45 77 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 25.85 -3.37 70 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 23.36 -3.13 64 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 20.91 -3.38 59 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 18.54 -3.15 55 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 15.78 -3.50 44 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 13.68 -3.28 44 0 19 0
29OCT26 90.00 C 0.00 0.00 0.00 11.72 -3.13 44 0 60 0
29OCT26 92.50 C 0.00 0.00 0.00 9.91 -2.97 44 0 26 0
29OCT26 95.00 C 8.12 8.12 8.12 8.27 -2.77 44 2 16 -2
29OCT26 97.50 C 0.00 0.00 0.00 6.81 -2.56 44 0 25 0
29OCT26 100.00 C 0.00 0.00 0.00 5.48 -2.38 44 0 250 0
29OCT26 102.50 C 0.00 0.00 0.00 4.40 -2.16 44 0 40 0
29OCT26 105.00 C 3.95 3.95 3.51 3.51 -1.67 44 4 43 0
29OCT26 107.50 C 0.00 0.00 0.00 2.73 -1.48 44 0 50 0
29OCT26 110.00 C 2.38 2.38 2.22 2.18 -1.24 45 10 79 -1
29OCT26 112.50 C 0.00 0.00 0.00 1.66 -1.05 45 0 80 0
29OCT26 115.00 C 0.00 0.00 0.00 1.25 -0.95 45 0 46 0
29OCT26 117.50 C 0.00 0.00 0.00 0.93 -0.80 44 0 17 0
29OCT26 120.00 C 0.88 0.88 0.88 0.69 -0.64 45 3 75 0
29OCT26 122.50 C 0.00 0.00 0.00 0.50 -0.52 44 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.36 -0.41 44 0 91 0
29OCT26 127.50 C 0.00 0.00 0.00 0.26 -0.31 44 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 0.18 -0.25 44 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.13 -0.17 44 0 5 0
27NOV26 62.50 C 0.00 0.00 0.00 38.40 -3.23 76 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 35.78 -3.58 68 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 33.30 -3.63 63 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 30.79 -3.49 58 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 28.89 -3.21 63 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 26.52 -3.21 60 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 24.00 -3.42 54 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 21.81 -3.01 53 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 19.29 -3.64 47 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 17.85 -2.63 52 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 15.48 -2.96 47 0 1 0
27NOV26 90.00 C 0.00 0.00 0.00 13.74 -2.79 47 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 12.14 -2.62 47 0 15 0
27NOV26 95.00 C 0.00 0.00 0.00 10.58 -2.54 47 0 4 0
27NOV26 97.50 C 0.00 0.00 0.00 9.24 -2.35 47 0 100 0
27NOV26 100.00 C 0.00 0.00 0.00 8.00 -1.99 47 0 100 0
27NOV26 102.50 C 0.00 0.00 0.00 6.89 -1.88 47 0 25 0
27NOV26 105.00 C 0.00 0.00 0.00 5.94 -1.70 47 0 25 0
27NOV26 107.50 C 0.00 0.00 0.00 5.11 -1.56 47 0 1 0
27NOV26 110.00 C 0.00 0.00 0.00 4.38 -1.48 47 0 31 0
27NOV26 112.50 C 0.00 0.00 0.00 3.75 -1.26 47 0 0 0
27NOV26 115.00 C 3.81 3.81 3.81 3.22 -1.12 48 1 3 -1
27NOV26 117.50 C 0.00 0.00 0.00 2.70 -1.03 48 0 2 0
27NOV26 120.00 C 0.00 0.00 0.00 2.26 -0.90 48 0 559 0
27NOV26 122.50 C 0.00 0.00 0.00 1.83 -0.76 47 0 32 0
27NOV26 125.00 C 0.00 0.00 0.00 1.52 -0.66 47 0 1 0
27NOV26 127.50 C 0.00 0.00 0.00 1.29 -0.54 48 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 1.06 -0.47 47 0 6 0
27NOV26 132.50 C 0.00 0.00 0.00 0.87 -0.40 47 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 50.82 -3.20 82 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 48.36 -3.58 78 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 46.36 -3.15 83 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 43.52 -3.56 71 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 41.08 -3.57 67 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 39.07 -3.16 70 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 36.30 -3.53 61 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 34.29 -3.16 63 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 31.43 -3.57 54 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 29.37 -3.32 55 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 27.42 -2.79 56 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 25.04 -2.96 52 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 23.21 -2.66 53 0 2 0
30DEC26 82.50 C 0.00 0.00 0.00 21.02 -2.80 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 18.81 -3.02 47 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 16.95 -2.99 47 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 15.49 -2.68 47 0 29 0
30DEC26 92.50 C 0.00 0.00 0.00 13.98 -2.47 47 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 12.53 -2.37 47 0 60 0
30DEC26 97.50 C 11.35 11.35 11.35 11.35 -2.11 48 15 31 0
30DEC26 100.00 C 10.16 10.16 10.16 10.16 -1.98 48 15 1,282 -15
30DEC26 102.50 C 0.00 0.00 0.00 9.00 -1.93 47 0 25 0
30DEC26 105.00 C 8.11 8.11 8.11 8.11 -1.48 48 15 46 -6
30DEC26 107.50 C 0.00 0.00 0.00 7.04 -1.76 47 0 141 0
30DEC26 110.00 C 0.00 0.00 0.00 6.26 -1.62 47 0 41 0
30DEC26 112.50 C 0.00 0.00 0.00 5.57 -1.49 48 0 91 0
30DEC26 115.00 C 0.00 0.00 0.00 4.98 -1.31 48 0 37 0
30DEC26 117.50 C 0.00 0.00 0.00 4.41 -1.15 48 0 520 0
30DEC26 120.00 C 0.00 0.00 0.00 3.87 -1.04 48 0 7 0
30DEC26 122.50 C 0.00 0.00 0.00 3.38 -0.94 48 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 2.95 -0.84 48 0 16 0
30DEC26 127.50 C 0.00 0.00 0.00 2.57 -0.66 48 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 2.23 -0.60 48 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 1.88 -0.59 47 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 51.70 -3.50 68 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 49.33 -3.48 65 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 46.98 -3.48 63 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 44.85 -3.25 63 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 42.39 -3.42 59 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 40.16 -3.37 57 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 37.96 -3.34 56 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 35.84 -3.01 55 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 33.77 -2.98 54 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 31.86 -2.81 54 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 29.36 -3.30 50 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 28.08 -2.63 52 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 26.28 -2.55 52 0 40 0
30MAR27 82.50 C 0.00 0.00 0.00 24.01 -3.03 49 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 22.36 -2.95 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 21.07 -2.55 49 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 19.39 -2.71 48 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 18.23 -2.41 49 0 26 0
30MAR27 95.00 C 0.00 0.00 0.00 16.82 -2.42 49 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 15.65 -2.27 49 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 14.67 -2.36 49 0 5 0
30MAR27 102.50 C 0.00 0.00 0.00 13.49 -1.99 49 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 12.51 -2.07 49 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 11.61 -1.95 49 0 50 0
30MAR27 110.00 C 0.00 0.00 0.00 10.77 -1.86 49 0 10 0
30MAR27 112.50 C 0.00 0.00 0.00 9.94 -1.81 49 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 9.16 -1.78 49 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 8.44 -1.75 49 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 7.77 -1.72 49 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 7.15 -1.47 49 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 6.38 -1.62 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 6.04 -1.48 49 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 5.39 -1.36 48 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 4.95 -1.28 48 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 52.70 -3.47 63 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 50.43 -3.45 61 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 48.25 -3.37 60 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 46.08 -3.33 58 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 43.95 -3.31 57 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 41.91 -2.96 56 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 39.65 -3.41 54 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 37.70 -3.33 53 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 35.79 -3.05 53 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 34.17 -2.76 53 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 32.40 -2.70 53 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 30.70 -2.64 52 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 29.06 -2.59 52 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 27.07 -2.73 50 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 26.00 -2.43 51 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 24.39 -2.52 50 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 23.04 -2.47 50 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 21.79 -2.30 50 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 20.55 -2.30 50 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 19.29 -2.33 50 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 18.22 -2.15 50 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 17.19 -2.01 50 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 16.22 -1.96 50 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 15.34 -1.84 50 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 14.48 -1.79 50 0 300 0
29JUN27 112.50 C 0.00 0.00 0.00 13.69 -1.69 50 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 12.94 -1.69 50 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 12.20 -1.67 50 0 10 0
29JUN27 120.00 C 0.00 0.00 0.00 11.48 -1.65 50 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 10.80 -1.58 50 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 10.16 -1.51 50 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 9.56 -1.44 50 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 8.99 -1.38 50 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 8.45 -1.32 50 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 38.22 -2.78 54 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 36.54 -2.70 54 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 34.66 -2.86 52 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 33.30 -2.58 53 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 31.78 -2.52 53 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 30.32 -2.45 52 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 28.93 -2.37 52 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 27.59 -2.31 52 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 26.12 -2.69 51 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 25.09 -2.19 52 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 23.76 -2.30 51 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 22.55 -2.33 51 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 21.51 -2.27 51 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 20.52 -2.05 51 0 200 0
29SEP27 105.00 C 0.00 0.00 0.00 19.58 -1.97 51 0 200 0
29SEP27 107.50 C 0.00 0.00 0.00 18.69 -1.91 51 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 17.85 -1.85 51 0 22 0
29SEP27 112.50 C 0.00 0.00 0.00 17.00 -1.86 51 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 16.18 -1.80 51 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 15.41 -1.73 51 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 14.67 -1.67 51 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 13.97 -1.60 51 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 13.30 -1.54 51 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 12.66 -1.49 51 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 12.05 -1.44 51 0 0 0
TOTAL CALL 151 11,985 +9
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 206 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 193 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 180 0 35 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 167 0 22 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 155 0 17 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 143 0 6 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 132 0 8 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 121 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1,341 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 100 0 99 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 91 0 283 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 81 0 299 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,126 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 63 0 232 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 54 0 202 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 45 0 89 0
29SEP26 90.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 434 0
29SEP26 92.50 P 0.14 0.14 0.14 0.09 +0.05 39 1 71 -1
29SEP26 95.00 P 0.50 0.50 0.40 0.33 +0.20 39 26 135 +26
29SEP26 97.50 P 1.00 1.00 1.00 0.91 +0.53 40 2 206 +2
29SEP26 100.00 P 1.49 2.08 1.49 1.98 +1.13 40 75 1,144 -51
29SEP26 102.50 P 2.57 3.70 2.57 3.48 +1.68 39 11 1,039 +5
29SEP26 105.00 P 2.02 2.02 2.02 5.50 +2.40 39 4 84 -4
29SEP26 107.50 P 7.25 7.35 7.25 7.78 +2.93 39 45 86 -2
29SEP26 110.00 P 9.87 9.87 9.87 10.21 +3.29 38 30 60 0
29SEP26 112.50 P 0.00 0.00 0.00 12.70 +3.49 0 0 37 0
29SEP26 115.00 P 0.00 0.00 0.00 15.20 +3.57 0 0 15 0
29SEP26 117.50 P 0.00 0.00 0.00 17.70 +3.60 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 20.20 +3.60 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 22.70 +3.60 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 25.20 +3.60 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 27.70 +3.60 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 30.20 +3.60 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 32.70 +3.60 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 63 0 34 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 8 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29OCT26 70.00 P 0.00 0.00 0.00 0.02 0.00 45 0 20 0
29OCT26 72.50 P 0.00 0.00 0.00 0.04 +0.01 44 0 18 0
29OCT26 75.00 P 0.00 0.00 0.00 0.08 +0.02 44 0 76 0
29OCT26 77.50 P 0.00 0.00 0.00 0.15 +0.05 44 0 50 0
29OCT26 80.00 P 0.00 0.00 0.00 0.27 +0.08 44 0 309 0
29OCT26 82.50 P 0.00 0.00 0.00 0.47 +0.15 44 0 204 0
29OCT26 85.00 P 0.00 0.00 0.00 0.76 +0.23 44 0 74 0
29OCT26 87.50 P 1.03 1.22 1.03 1.17 +0.35 45 7 121 0
29OCT26 90.00 P 1.62 1.74 1.62 1.71 +0.49 45 3 101 -1
29OCT26 92.50 P 2.28 2.32 2.28 2.32 +0.67 44 4 54 +4
29OCT26 95.00 P 2.88 2.88 2.88 3.24 +0.95 44 2 37 -2
29OCT26 97.50 P 0.00 0.00 0.00 4.26 +1.18 44 0 21 0
29OCT26 100.00 P 0.00 0.00 0.00 5.52 +1.41 45 0 25 0
29OCT26 102.50 P 0.00 0.00 0.00 7.07 +1.83 46 0 42 0
29OCT26 105.00 P 0.00 0.00 0.00 8.45 +1.98 44 0 15 0
29OCT26 107.50 P 9.73 9.73 7.83 10.19 +2.21 44 45 45 +15
29OCT26 110.00 P 12.19 12.19 11.70 12.07 +2.28 44 31 61 +31
29OCT26 112.50 P 0.00 0.00 0.00 14.06 +2.49 44 0 22 0
29OCT26 115.00 P 0.00 0.00 0.00 16.17 +2.68 44 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 18.36 +2.84 44 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 20.30 +2.77 36 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 22.79 +2.74 38 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 25.36 +3.39 44 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 27.78 +3.48 44 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 30.23 +3.58 44 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 32.71 +3.49 45 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.05 +0.02 48 0 12 0
27NOV26 65.00 P 0.00 0.00 0.00 0.09 +0.03 48 0 5 0
27NOV26 67.50 P 0.00 0.00 0.00 0.15 +0.05 48 0 58 0
27NOV26 70.00 P 0.00 0.00 0.00 0.24 +0.08 47 0 71 0
27NOV26 72.50 P 0.00 0.00 0.00 0.37 +0.12 47 0 27 0
27NOV26 75.00 P 0.00 0.00 0.00 0.57 +0.19 48 0 13 0
27NOV26 77.50 P 0.90 0.90 0.90 0.83 +0.25 48 1 80 0
27NOV26 80.00 P 1.25 1.25 1.25 1.18 +0.34 48 1 94 -1
27NOV26 82.50 P 0.00 0.00 0.00 1.61 +0.44 48 0 45 0
27NOV26 85.00 P 2.00 2.08 2.00 2.10 +0.52 47 6 47 +2
27NOV26 87.50 P 0.00 0.00 0.00 2.74 +0.64 47 0 282 0
27NOV26 90.00 P 3.32 3.32 3.32 3.51 +0.81 47 1 261 +1
27NOV26 92.50 P 4.22 4.22 4.22 4.33 +0.91 47 1 207 +1
27NOV26 95.00 P 4.99 5.25 4.99 5.40 +1.13 47 2 5 +2
27NOV26 97.50 P 0.00 0.00 0.00 6.56 +1.27 47 0 1 0
27NOV26 100.00 P 7.00 7.10 7.00 7.84 +1.54 47 2 15 0
27NOV26 102.50 P 0.00 0.00 0.00 9.07 +1.54 46 0 15 0
27NOV26 105.00 P 0.00 0.00 0.00 10.70 +1.81 47 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 12.33 +1.88 47 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 14.09 +2.19 47 0 15 0
27NOV26 112.50 P 0.00 0.00 0.00 15.89 +2.34 47 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 17.34 +1.99 44 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 19.85 +2.64 47 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 22.14 +3.13 49 0 200 0
27NOV26 122.50 P 0.00 0.00 0.00 23.92 +2.61 46 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 26.28 +3.11 47 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 28.53 +2.75 47 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 30.81 +2.83 47 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 32.93 +2.70 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 0.03 +0.01 49 0 26 0
30DEC26 55.00 P 0.00 0.00 0.00 0.05 +0.02 48 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.08 +0.03 48 0 17 0
30DEC26 60.00 P 0.00 0.00 0.00 0.13 +0.05 48 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 0.21 +0.08 48 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.32 +0.11 48 0 7 0
30DEC26 67.50 P 0.00 0.00 0.00 0.46 +0.15 48 0 3 0
30DEC26 70.00 P 0.00 0.00 0.00 0.67 +0.21 48 0 60 0
30DEC26 72.50 P 1.02 1.04 1.02 0.94 +0.28 48 3 93 +2
30DEC26 75.00 P 0.00 0.00 0.00 1.26 +0.34 48 0 31 0
30DEC26 77.50 P 0.00 0.00 0.00 1.66 +0.43 48 0 252 0
30DEC26 80.00 P 0.00 0.00 0.00 2.17 +0.54 48 0 228 0
30DEC26 82.50 P 2.65 2.65 2.65 2.68 +0.56 47 50 72 -1
30DEC26 85.00 P 2.92 3.09 2.92 3.35 +0.69 47 20 129 +20
30DEC26 87.50 P 3.96 3.96 3.96 4.05 +0.75 47 10 40 0
30DEC26 90.00 P 0.00 0.00 0.00 4.91 +0.85 47 0 735 0
30DEC26 92.50 P 0.00 0.00 0.00 5.89 +1.03 47 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 7.05 +1.25 48 0 43 0
30DEC26 97.50 P 8.18 8.18 8.18 8.17 +1.32 47 1 16 +1
30DEC26 100.00 P 0.00 0.00 0.00 9.48 +1.47 47 0 1,250 0
30DEC26 102.50 P 0.00 0.00 0.00 10.86 +1.58 47 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 12.39 +1.74 47 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 14.03 +1.90 47 0 500 0
30DEC26 110.00 P 0.00 0.00 0.00 15.52 +2.13 47 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 17.42 +2.36 47 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 19.25 +2.28 47 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 21.23 +2.43 47 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 23.23 +2.75 48 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 25.28 +2.62 48 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 27.21 +2.56 47 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 29.52 +2.80 48 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 31.72 +2.66 48 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 33.94 +2.71 48 0 3 0
30MAR27 50.00 P 0.00 0.00 0.00 0.18 +0.02 48 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 0.27 +0.03 48 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 0.40 +0.06 48 0 23 0
30MAR27 57.50 P 0.00 0.00 0.00 0.55 +0.07 48 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 0.76 +0.10 48 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 1.01 +0.14 48 0 3 0
30MAR27 65.00 P 0.00 0.00 0.00 1.31 +0.16 48 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 1.73 +0.28 48 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 2.15 +0.24 48 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 2.69 +0.35 48 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 3.25 +0.37 49 0 133 0
30MAR27 77.50 P 0.00 0.00 0.00 3.83 +0.44 48 0 62 0
30MAR27 80.00 P 0.00 0.00 0.00 4.39 +0.42 47 0 170 0
30MAR27 82.50 P 0.00 0.00 0.00 5.41 +0.77 48 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 6.28 +0.89 48 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 7.23 +0.84 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 8.26 +0.94 48 0 12 0
30MAR27 92.50 P 0.00 0.00 0.00 9.37 +1.03 48 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 10.56 +1.13 48 0 8 0
30MAR27 97.50 P 0.00 0.00 0.00 11.84 +1.24 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.19 +1.35 48 0 5 0
30MAR27 102.50 P 0.00 0.00 0.00 14.48 +1.31 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 15.99 +1.43 48 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 17.58 +1.55 48 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 18.95 +1.13 47 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 20.79 +2.12 48 0 15 0
30MAR27 115.00 P 0.00 0.00 0.00 22.58 +2.08 48 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 24.40 +2.16 48 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 26.29 +2.26 48 0 1 0
30MAR27 122.50 P 0.00 0.00 0.00 28.17 +2.30 48 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 30.16 +2.41 48 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 32.17 +2.52 48 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 34.20 +2.36 48 0 1 0
30MAR27 132.50 P 0.00 0.00 0.00 36.27 +2.41 49 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.61 +0.10 49 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 0.84 +0.15 49 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 1.08 +0.17 49 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 1.40 +0.23 49 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 1.75 +0.26 49 0 1 0
29JUN27 62.50 P 2.43 2.43 2.43 2.18 +0.33 49 1 6 +1
29JUN27 65.00 P 0.00 0.00 0.00 2.63 +0.35 49 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 3.17 +0.35 49 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 3.71 +0.32 49 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 4.35 +0.40 49 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 5.04 +0.45 48 0 560 0
29JUN27 77.50 P 0.00 0.00 0.00 5.80 +0.51 49 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 6.68 +0.59 48 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 7.56 +0.81 48 0 302 0
29JUN27 85.00 P 0.00 0.00 0.00 8.53 +0.90 48 0 300 0
29JUN27 87.50 P 0.00 0.00 0.00 9.60 +1.04 48 0 3 0
29JUN27 90.00 P 0.00 0.00 0.00 10.67 +1.04 48 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 11.86 +1.16 48 0 0 0
29JUN27 95.00 P 13.05 13.05 13.05 13.09 +1.18 48 15 30 +15
29JUN27 97.50 P 14.34 14.34 14.34 14.35 +1.19 48 15 30 +15
29JUN27 100.00 P 0.00 0.00 0.00 15.75 +1.39 48 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 17.22 +1.34 48 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 18.76 +1.43 48 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 20.37 +1.61 48 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 21.99 +1.66 48 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 23.56 +1.73 48 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 25.29 +1.52 48 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 27.05 +1.84 48 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 28.89 +2.10 49 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 30.75 +2.17 49 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 32.64 +2.22 49 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 34.54 +2.24 49 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 36.51 +2.33 49 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 38.49 +2.37 49 0 0 0
29SEP27 70.00 P 5.20 5.20 5.20 5.18 +0.52 49 1 2 +1
29SEP27 72.50 P 0.00 0.00 0.00 5.91 +0.58 49 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 6.74 +0.68 49 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 7.64 +0.74 49 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 8.55 +0.85 49 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 9.53 +0.92 49 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 10.62 +1.00 49 0 1 0
29SEP27 87.50 P 0.00 0.00 0.00 11.72 +1.05 49 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 12.82 +1.10 49 0 2 0
29SEP27 92.50 P 0.00 0.00 0.00 14.09 +1.27 49 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 15.38 +1.35 48 0 1 0
29SEP27 97.50 P 0.00 0.00 0.00 16.67 +1.36 48 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 18.08 +1.38 49 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 19.55 +1.55 48 0 200 0
29SEP27 105.00 P 0.00 0.00 0.00 21.08 +1.64 48 0 200 0
29SEP27 107.50 P 0.00 0.00 0.00 22.65 +1.72 49 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 24.28 +1.82 49 0 1 0
29SEP27 112.50 P 0.00 0.00 0.00 25.99 +1.91 49 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 27.57 +1.62 49 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 29.28 +1.47 49 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 31.08 +1.96 49 0 2 0
29SEP27 122.50 P 0.00 0.00 0.00 32.85 +1.97 49 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 34.76 +2.07 49 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 36.64 +2.11 49 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 38.54 +2.15 49 0 0 0
TOTAL PUT 416 15,813 +81
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDC - JD CLOSING PRICE HK$ 105.600
25SEP26 85.00 C 0.00 0.00 0.00 20.91 -0.21 260 0 0 0
25SEP26 86.00 C 0.00 0.00 0.00 19.61 -0.50 132 0 0 0
25SEP26 87.00 C 0.00 0.00 0.00 18.61 -0.50 125 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 17.61 -0.50 118 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 16.61 -0.50 111 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 15.61 -0.50 104 0 0 0
25SEP26 91.00 C 0.00 0.00 0.00 14.61 -0.51 97 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 13.61 -0.51 90 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 12.61 -0.51 83 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 11.61 -0.51 76 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 10.61 -0.51 70 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 9.61 -0.51 63 0 0 0
25SEP26 97.00 C 0.00 0.00 0.00 8.61 -0.51 57 0 0 0
25SEP26 98.00 C 0.00 0.00 0.00 7.61 -0.51 50 0 0 0
25SEP26 99.00 C 0.00 0.00 0.00 6.61 -0.51 44 0 0 0
25SEP26 100.00 C 0.00 0.00 0.00 5.61 -0.51 37 0 0 0
25SEP26 101.00 C 0.00 0.00 0.00 4.61 -0.53 31 0 0 0
25SEP26 102.00 C 0.00 0.00 0.00 3.73 -0.45 50 0 0 0
25SEP26 103.00 C 0.00 0.00 0.00 2.76 -0.50 42 0 15 0
25SEP26 104.00 C 0.00 0.00 0.00 1.86 -0.58 37 0 30 0
25SEP26 105.00 C 1.50 1.50 1.16 1.12 -0.57 35 42 57 +42
25SEP26 106.00 C 0.84 0.88 0.60 0.59 -0.50 34 94 88 +24
25SEP26 107.00 C 0.44 0.44 0.30 0.26 -0.42 34 57 111 +9
25SEP26 108.00 C 0.19 0.19 0.19 0.10 -0.28 34 13 43 +13
25SEP26 109.00 C 0.04 0.04 0.04 0.03 -0.16 34 20 123 +20
25SEP26 110.00 C 0.00 0.00 0.00 0.01 -0.08 35 0 61 0
25SEP26 111.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 83 0
25SEP26 112.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 40 0
25SEP26 113.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
25SEP26 114.00 C 0.00 0.00 0.00 0.01 0.00 61 0 19 0
25SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 67 0 28 0
25SEP26 116.00 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
25SEP26 117.00 C 0.00 0.00 0.00 0.01 0.00 79 0 4 0
25SEP26 118.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 119.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
25SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 96 0 8 0
25SEP26 121.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
25SEP26 122.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
25SEP26 123.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
25SEP26 124.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
25SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
25SEP26 126.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 63.87 -0.25 393 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 62.83 -0.33 373 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 61.91 -0.21 383 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 60.91 -0.21 374 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 59.91 -0.25 365 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 58.91 -0.25 357 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 57.83 -0.29 331 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 56.92 -0.20 342 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 55.92 -0.20 334 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 53.42 -0.21 314 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 50.92 -0.21 295 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 48.42 -0.21 277 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 45.83 -0.30 244 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 43.42 -0.25 243 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 40.92 -0.25 227 0 200 0
29SEP26 67.50 C 0.00 0.00 0.00 38.43 -0.20 213 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 35.89 -0.24 193 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 33.43 -0.20 183 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 30.93 -0.21 169 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 28.43 -0.25 155 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 25.93 -0.21 141 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 23.43 -0.21 128 0 135 0
29SEP26 85.00 C 0.00 0.00 0.00 20.94 -0.20 116 0 15 0
29SEP26 87.50 C 0.00 0.00 0.00 18.14 -0.50 56 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 15.64 -0.50 47 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 13.14 -0.51 37 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 10.64 -0.51 28 0 255 0
29SEP26 97.50 C 0.00 0.00 0.00 8.14 -0.52 0 0 1,713 0
29SEP26 100.00 C 0.00 0.00 0.00 5.69 -0.55 26 0 1,510 0
29SEP26 102.50 C 3.40 3.61 3.40 3.52 -0.52 29 180 1,009 +141
29SEP26 105.00 C 1.92 2.00 1.62 1.68 -0.52 27 1,249 1,095 -161
29SEP26 107.50 C 0.76 0.76 0.69 0.59 -0.41 26 36 1,733 -17
29SEP26 110.00 C 0.28 0.28 0.22 0.15 -0.22 26 106 3,780 +71
29SEP26 112.50 C 0.11 0.14 0.11 0.03 -0.08 26 454 1,700 -87
29SEP26 115.00 C 0.07 0.08 0.06 0.01 -0.02 29 185 6,757 +135
29SEP26 117.50 C 0.08 0.08 0.08 0.01 0.00 36 99 4,390 -99
29SEP26 120.00 C 0.06 0.06 0.06 0.01 0.00 42 25 3,853 -25
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 48 0 716 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 54 0 4,697 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 60 0 742 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 65 0 3,994 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1,701 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 76 0 428 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 81 0 257 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 86 0 3,435 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 91 0 417 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 96 0 604 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 100 0 643 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 105 0 737 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 109 0 130 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 113 0 228 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 118 0 75 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 122 0 116 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 126 0 168 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 130 0 279 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 134 0 163 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 138 0 97 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 141 0 40 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 145 0 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 149 0 25 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 152 0 584 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 156 0 201 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 159 0 112 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 179 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 185 0 20 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 191 0 7 0
02OCT26 85.00 C 0.00 0.00 0.00 20.97 -0.21 92 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 19.66 -0.50 47 0 0 0
02OCT26 87.00 C 0.00 0.00 0.00 18.66 -0.50 43 0 0 0
02OCT26 88.00 C 0.00 0.00 0.00 17.66 -0.51 40 0 0 0
02OCT26 89.00 C 0.00 0.00 0.00 16.66 -0.51 36 0 0 0
02OCT26 90.00 C 0.00 0.00 0.00 15.66 -0.51 32 0 0 0
02OCT26 91.00 C 0.00 0.00 0.00 14.66 -0.51 0 0 0 0
02OCT26 92.00 C 0.00 0.00 0.00 13.66 -0.51 0 0 0 0
02OCT26 93.00 C 0.00 0.00 0.00 12.66 -0.51 0 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 11.66 -0.51 0 0 0 0
02OCT26 95.00 C 0.00 0.00 0.00 10.67 -0.51 28 0 0 0
02OCT26 96.00 C 0.00 0.00 0.00 9.67 -0.52 25 0 0 0
02OCT26 97.00 C 0.00 0.00 0.00 8.69 -0.52 27 0 0 0
02OCT26 98.00 C 0.00 0.00 0.00 7.71 -0.53 26 0 0 0
02OCT26 99.00 C 0.00 0.00 0.00 6.75 -0.55 26 0 0 0
02OCT26 100.00 C 0.00 0.00 0.00 5.82 -0.56 26 0 0 0
02OCT26 101.00 C 0.00 0.00 0.00 4.93 -0.57 26 0 0 0
02OCT26 102.00 C 0.00 0.00 0.00 4.21 -0.47 29 0 0 0
02OCT26 103.00 C 0.00 0.00 0.00 3.41 -0.55 28 0 0 0
02OCT26 104.00 C 2.77 2.77 2.77 2.70 -0.52 28 7 7 +7
02OCT26 105.00 C 2.17 2.20 2.03 2.08 -0.50 27 57 57 +57
02OCT26 106.00 C 1.65 1.83 1.52 1.56 -0.47 27 45 60 +43
02OCT26 107.00 C 0.00 0.00 0.00 1.13 -0.45 27 0 30 0
02OCT26 108.00 C 1.00 1.00 0.97 0.80 -0.39 27 19 19 +4
02OCT26 109.00 C 0.71 0.71 0.68 0.54 -0.34 27 19 3 -12
02OCT26 110.00 C 0.53 0.53 0.45 0.36 -0.27 27 18 28 +12
02OCT26 111.00 C 0.34 0.34 0.34 0.23 -0.21 27 15 21 +15
02OCT26 112.00 C 0.00 0.00 0.00 0.14 -0.16 26 0 34 0
02OCT26 113.00 C 0.21 0.21 0.21 0.09 -0.11 27 4 34 +4
02OCT26 114.00 C 0.00 0.00 0.00 0.05 -0.08 27 0 15 0
02OCT26 115.00 C 0.11 0.12 0.11 0.03 -0.05 27 2 17 +2
02OCT26 116.00 C 0.00 0.00 0.00 0.02 -0.03 28 0 2 0
02OCT26 117.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 17 0
02OCT26 118.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
02OCT26 119.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
02OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
02OCT26 121.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
02OCT26 122.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
02OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
02OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
02OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
02OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 63.87 -0.45 137 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 63.03 -0.30 150 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 62.03 -0.30 146 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 61.03 -0.30 142 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 60.04 -0.30 139 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 59.04 -0.30 136 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 58.04 -0.30 133 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 57.04 -0.30 129 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 56.05 -0.30 127 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 53.56 -0.30 119 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 51.06 -0.30 112 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 48.57 -0.28 105 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 46.08 -0.28 99 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 43.59 -0.28 93 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 41.10 -0.30 87 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 38.61 -0.31 81 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 36.13 -0.30 76 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 33.49 -0.45 63 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 31.15 -0.31 65 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 28.68 -0.30 61 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 26.20 -0.25 56 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 23.75 -0.25 52 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 21.31 -0.29 48 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 18.42 -0.51 30 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 16.01 -0.51 30 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 13.67 -0.50 30 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 11.44 -0.49 30 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 9.36 -0.47 30 0 26 0
29OCT26 100.00 C 7.50 7.50 7.50 7.47 -0.45 30 2 33 +1
29OCT26 102.50 C 0.00 0.00 0.00 5.94 -0.39 31 0 16 0
29OCT26 105.00 C 0.00 0.00 0.00 4.49 -0.31 30 0 433 0
29OCT26 107.50 C 3.42 3.42 3.42 3.30 -0.28 30 17 955 -15
29OCT26 110.00 C 2.38 2.43 2.32 2.37 -0.26 30 231 2,945 +200
29OCT26 112.50 C 1.70 1.76 1.62 1.64 -0.22 30 103 869 -46
29OCT26 115.00 C 1.18 1.25 1.14 1.10 -0.17 30 85 2,742 0
29OCT26 117.50 C 0.81 0.82 0.81 0.72 -0.13 30 20 2,445 0
29OCT26 120.00 C 0.59 0.59 0.58 0.46 -0.09 30 66 1,568 +15
29OCT26 122.50 C 0.45 0.45 0.45 0.28 -0.07 30 40 783 +31
29OCT26 125.00 C 0.35 0.35 0.34 0.17 -0.04 30 5 359 -3
29OCT26 127.50 C 0.00 0.00 0.00 0.10 -0.03 30 0 392 0
29OCT26 130.00 C 0.21 0.21 0.21 0.06 -0.02 30 6 904 +6
29OCT26 132.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 3,409 0
29OCT26 135.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 267 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 202 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 32 0 234 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 34 0 133 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 36 0 328 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 37 0 103 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 39 0 77 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 41 0 165 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 42 0 32 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 44 0 34 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 45 0 14 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 47 0 18 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 48 0 44 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 50 0 102 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 53 0 32 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 62 0 100 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 64.05 -0.43 108 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 63.03 -0.44 104 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 62.03 -0.45 101 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 61.03 -0.47 98 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 60.08 -0.41 99 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 59.04 -0.46 94 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 58.04 -0.48 91 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 57.04 -0.49 88 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 56.11 -0.42 90 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 53.57 -0.48 82 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 51.24 -0.33 85 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 48.61 -0.48 73 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 46.29 -0.33 76 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 43.71 -0.43 67 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 41.19 -0.49 62 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 38.73 -0.49 59 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 36.44 -0.27 60 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 34.01 -0.27 58 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 31.58 -0.27 54 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 29.16 -0.27 52 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 26.75 -0.27 49 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 24.37 -0.29 46 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 22.02 -0.30 44 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 19.17 -0.49 34 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 16.99 -0.48 34 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 14.92 -0.47 34 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 12.98 -0.45 34 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 11.18 -0.43 34 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 9.53 -0.40 34 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 8.15 -0.41 35 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 6.80 -0.36 35 0 124 0
27NOV26 107.50 C 5.65 5.65 5.65 5.64 -0.29 35 1 205 0
27NOV26 110.00 C 0.00 0.00 0.00 4.61 -0.28 35 0 345 0
27NOV26 112.50 C 0.00 0.00 0.00 3.78 -0.23 35 0 821 0
27NOV26 115.00 C 3.08 3.08 3.08 3.03 -0.23 35 15 2,462 0
27NOV26 117.50 C 2.51 2.56 2.43 2.41 -0.19 35 66 413 +51
27NOV26 120.00 C 2.04 2.08 1.95 1.89 -0.17 35 62 574 +17
27NOV26 122.50 C 1.65 1.68 1.65 1.48 -0.14 35 91 350 +1
27NOV26 125.00 C 0.00 0.00 0.00 1.14 -0.12 35 0 341 0
27NOV26 127.50 C 1.09 1.09 1.09 0.87 -0.10 35 8 162 +8
27NOV26 130.00 C 0.00 0.00 0.00 0.66 -0.08 35 0 564 0
27NOV26 132.50 C 0.70 0.72 0.70 0.50 -0.06 35 43 662 +43
27NOV26 135.00 C 0.00 0.00 0.00 0.37 -0.06 35 0 341 0
27NOV26 137.50 C 0.00 0.00 0.00 0.28 -0.04 35 0 831 0
27NOV26 140.00 C 0.00 0.00 0.00 0.20 -0.04 34 0 415 0
27NOV26 142.50 C 0.00 0.00 0.00 0.15 -0.02 35 0 89 0
27NOV26 145.00 C 0.00 0.00 0.00 0.11 -0.02 35 0 166 0
27NOV26 147.50 C 0.00 0.00 0.00 0.08 -0.02 35 0 304 0
27NOV26 150.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 144 0
27NOV26 152.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 45 0
27NOV26 155.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 67 0
27NOV26 157.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 56 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 -0.01 33 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 36 0 17 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 37 0 83 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 38 0 11 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 39 0 21 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 40 0 21 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 41 0 31 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 42 0 26 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 43 0 23 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 44 0 25 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 47 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 51 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 64.34 -0.32 97 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 63.28 -0.39 92 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 62.36 -0.31 93 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 61.30 -0.38 88 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 60.31 -0.38 86 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 59.32 -0.38 84 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 58.34 -0.38 82 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 57.35 -0.39 80 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 56.43 -0.31 81 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 53.96 -0.31 77 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 51.42 -0.39 70 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 49.04 -0.30 69 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 46.51 -0.32 63 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 44.14 -0.32 62 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 41.71 -0.25 59 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 39.18 -0.35 54 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 36.88 -0.24 54 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 34.47 -0.25 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 32.07 -0.25 49 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 29.69 -0.28 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 27.33 -0.24 44 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 25.00 -0.25 42 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 22.70 -0.29 40 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 20.48 -0.31 39 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 17.82 -0.47 33 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 15.87 -0.45 33 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 14.03 -0.44 33 0 120 0
30DEC26 97.50 C 0.00 0.00 0.00 12.32 -0.42 33 0 329 0
30DEC26 100.00 C 0.00 0.00 0.00 10.75 -0.40 33 0 900 0
30DEC26 102.50 C 0.00 0.00 0.00 9.35 -0.52 33 0 277 0
30DEC26 105.00 C 0.00 0.00 0.00 8.15 -0.38 34 0 1,177 0
30DEC26 107.50 C 6.90 7.00 6.90 6.97 -0.31 34 400 1,061 +400
30DEC26 110.00 C 0.00 0.00 0.00 5.93 -0.30 34 0 1,885 0
30DEC26 112.50 C 4.92 4.92 4.92 5.03 -0.26 34 10 683 0
30DEC26 115.00 C 4.25 4.30 4.25 4.23 -0.21 34 62 2,343 +30
30DEC26 117.50 C 0.00 0.00 0.00 3.53 -0.22 34 0 1,277 0
30DEC26 120.00 C 3.05 3.05 3.05 2.92 -0.20 34 1 2,114 0
30DEC26 122.50 C 0.00 0.00 0.00 2.40 -0.18 34 0 540 0
30DEC26 125.00 C 2.15 2.15 2.15 1.97 -0.15 34 1 3,085 0
30DEC26 127.50 C 0.00 0.00 0.00 1.60 -0.13 34 0 401 0
30DEC26 130.00 C 0.00 0.00 0.00 1.30 -0.11 34 0 1,832 0
30DEC26 132.50 C 0.00 0.00 0.00 1.05 -0.09 34 0 295 0
30DEC26 135.00 C 0.00 0.00 0.00 0.84 -0.08 33 0 329 0
30DEC26 137.50 C 0.00 0.00 0.00 0.67 -0.07 33 0 499 0
30DEC26 140.00 C 0.80 0.80 0.78 0.53 -0.06 33 162 2,314 +10
30DEC26 142.50 C 0.00 0.00 0.00 0.42 -0.05 33 0 305 0
30DEC26 145.00 C 0.00 0.00 0.00 0.33 -0.04 33 0 297 0
30DEC26 147.50 C 0.00 0.00 0.00 0.26 -0.04 33 0 467 0
30DEC26 150.00 C 0.00 0.00 0.00 0.21 -0.02 34 0 193 0
30DEC26 152.50 C 0.00 0.00 0.00 0.16 -0.02 33 0 196 0
30DEC26 155.00 C 0.00 0.00 0.00 0.12 -0.02 33 0 97 0
30DEC26 157.50 C 0.00 0.00 0.00 0.10 -0.01 34 0 67 0
30DEC26 160.00 C 0.00 0.00 0.00 0.08 -0.01 34 0 235 0
30DEC26 162.50 C 0.00 0.00 0.00 0.06 -0.01 34 0 65 0
30DEC26 165.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 252 0
30DEC26 167.50 C 0.00 0.00 0.00 0.04 0.00 34 0 53 0
30DEC26 170.00 C 0.00 0.00 0.00 0.03 0.00 34 0 146 0
30DEC26 172.50 C 0.00 0.00 0.00 0.02 0.00 33 0 135 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,046 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1,430 0
30DEC26 180.00 C 0.00 0.00 0.00 0.01 0.00 34 0 116 0
30DEC26 182.50 C 0.00 0.00 0.00 0.01 0.00 35 0 89 0
30DEC26 185.00 C 0.00 0.00 0.00 0.01 0.00 35 0 287 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 38 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 40 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 43 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 64.52 -0.62 66 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 63.78 -0.37 72 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 62.88 -0.31 72 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 61.83 -0.37 69 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 60.63 -0.62 61 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 59.66 -0.62 60 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 58.92 -0.32 65 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 58.03 -0.31 66 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 56.76 -0.60 58 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 54.66 -0.32 62 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 52.27 -0.23 60 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 49.89 -0.25 57 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 47.52 -0.22 55 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 45.15 -0.22 53 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 42.78 -0.22 51 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 40.42 -0.25 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 38.09 -0.22 47 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 35.76 -0.21 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 33.43 -0.28 43 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 31.16 -0.30 41 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 28.95 -0.33 40 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 26.81 -0.34 39 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 24.76 -0.34 38 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 22.79 -0.34 37 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 20.91 -0.32 37 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 19.13 +0.12 36 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 16.94 -0.42 34 0 37 0
30MAR27 97.50 C 0.00 0.00 0.00 15.40 -0.41 34 0 680 0
30MAR27 100.00 C 0.00 0.00 0.00 13.96 -0.40 34 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 12.93 -0.42 35 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 11.65 -0.41 35 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 10.44 -0.43 35 0 223 0
30MAR27 110.00 C 0.00 0.00 0.00 9.34 -0.26 34 0 1,174 0
30MAR27 112.50 C 0.00 0.00 0.00 8.39 -0.22 34 0 132 0
30MAR27 115.00 C 7.59 7.59 7.45 7.51 -0.21 35 35 648 +35
30MAR27 117.50 C 0.00 0.00 0.00 6.72 -0.20 35 0 502 0
30MAR27 120.00 C 6.02 6.02 6.02 5.97 -0.23 35 5 288 +5
30MAR27 122.50 C 0.00 0.00 0.00 5.29 -0.25 34 0 61 0
30MAR27 125.00 C 0.00 0.00 0.00 4.68 -0.23 34 0 1,262 0
30MAR27 127.50 C 0.00 0.00 0.00 4.14 -0.20 34 0 152 0
30MAR27 130.00 C 3.85 3.85 3.85 3.65 -0.19 34 3 921 0
30MAR27 132.50 C 0.00 0.00 0.00 3.21 -0.17 34 0 134 0
30MAR27 135.00 C 0.00 0.00 0.00 2.82 -0.16 34 0 187 0
30MAR27 137.50 C 2.82 2.82 2.82 2.40 -0.22 34 2 81 -2
30MAR27 140.00 C 0.00 0.00 0.00 2.10 -0.20 34 0 1,135 0
30MAR27 142.50 C 0.00 0.00 0.00 1.84 -0.17 34 0 133 0
30MAR27 145.00 C 0.00 0.00 0.00 1.60 -0.16 34 0 60 0
30MAR27 147.50 C 0.00 0.00 0.00 1.44 -0.10 34 0 44 0
30MAR27 150.00 C 0.00 0.00 0.00 1.22 -0.12 34 0 85 0
30MAR27 152.50 C 0.00 0.00 0.00 1.06 -0.11 34 0 1 0
30MAR27 155.00 C 0.00 0.00 0.00 0.92 -0.10 34 0 58 0
30MAR27 157.50 C 0.00 0.00 0.00 0.80 -0.06 34 0 31 0
30MAR27 160.00 C 0.00 0.00 0.00 0.69 -0.06 34 0 122 0
30MAR27 162.50 C 0.00 0.00 0.00 0.60 -0.05 34 0 263 0
30MAR27 165.00 C 0.00 0.00 0.00 0.52 -0.04 34 0 513 0
30MAR27 167.50 C 0.00 0.00 0.00 0.45 -0.05 34 0 1,131 0
30MAR27 170.00 C 0.00 0.00 0.00 0.39 -0.05 34 0 67 0
30MAR27 172.50 C 0.00 0.00 0.00 0.33 -0.05 34 0 131 0
30MAR27 175.00 C 0.00 0.00 0.00 0.29 -0.04 34 0 209 0
30MAR27 177.50 C 0.00 0.00 0.00 0.25 -0.03 34 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 0.21 -0.03 34 0 85 0
30MAR27 182.50 C 0.00 0.00 0.00 0.19 -0.02 34 0 25 0
30MAR27 185.00 C 0.00 0.00 0.00 0.16 -0.02 34 0 55 0
30MAR27 187.50 C 0.00 0.00 0.00 0.14 -0.02 34 0 2 0
30MAR27 190.00 C 0.00 0.00 0.00 0.12 -0.02 34 0 33 0
30MAR27 192.50 C 0.00 0.00 0.00 0.11 -0.01 34 0 30 0
30MAR27 195.00 C 0.00 0.00 0.00 0.09 -0.01 34 0 31 0
30MAR27 197.50 C 0.00 0.00 0.00 0.08 -0.01 34 0 45 0
30MAR27 200.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 11 0
30MAR27 205.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 12 0
30MAR27 210.00 C 0.00 0.00 0.00 0.04 0.00 34 0 4 0
29JUN27 42.00 C 0.00 0.00 0.00 64.95 -0.31 75 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 63.98 -0.31 73 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 63.01 -0.31 72 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 62.05 -0.31 71 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 61.08 -0.31 69 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 60.12 -0.31 68 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 59.16 -0.31 67 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 58.20 -0.31 66 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 57.25 -0.31 65 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 54.72 -0.46 60 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 52.37 -0.42 58 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 50.14 -0.30 57 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 47.63 -0.46 53 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 45.44 -0.28 53 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 43.11 -0.28 51 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 40.70 -0.38 48 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 38.32 -0.48 46 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 36.00 -0.47 44 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 33.73 -0.47 42 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 31.54 -0.46 41 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 29.40 -0.44 40 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 27.38 -0.42 39 0 15 0
29JUN27 85.00 C 0.00 0.00 0.00 25.39 -0.40 38 0 24 0
29JUN27 87.50 C 0.00 0.00 0.00 23.55 -0.40 38 0 17 0
29JUN27 90.00 C 0.00 0.00 0.00 21.74 -0.37 37 0 38 0
29JUN27 92.50 C 0.00 0.00 0.00 20.10 -0.35 37 0 19 0
29JUN27 95.00 C 0.00 0.00 0.00 17.94 -0.33 35 0 61 0
29JUN27 97.50 C 0.00 0.00 0.00 16.53 -0.30 35 0 76 0
29JUN27 100.00 C 0.00 0.00 0.00 15.16 -0.28 35 0 55 0
29JUN27 102.50 C 14.55 14.70 14.55 14.30 -0.27 36 30 97 +30
29JUN27 105.00 C 0.00 0.00 0.00 13.11 -0.26 36 0 130 0
29JUN27 107.50 C 0.00 0.00 0.00 11.96 -0.25 36 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 10.94 -0.21 36 0 101 0
29JUN27 112.50 C 0.00 0.00 0.00 9.98 -0.20 36 0 197 0
29JUN27 115.00 C 0.00 0.00 0.00 9.05 -0.20 36 0 137 0
29JUN27 117.50 C 0.00 0.00 0.00 8.26 -0.17 36 0 127 0
29JUN27 120.00 C 0.00 0.00 0.00 7.52 -0.16 36 0 92 0
29JUN27 122.50 C 0.00 0.00 0.00 6.79 -0.15 36 0 78 0
29JUN27 125.00 C 0.00 0.00 0.00 6.19 -0.13 35 0 167 0
29JUN27 127.50 C 0.00 0.00 0.00 5.62 -0.13 35 0 76 0
29JUN27 130.00 C 5.56 5.56 5.56 5.05 -0.13 35 1 73 0
29JUN27 132.50 C 0.00 0.00 0.00 4.61 -0.09 35 0 4 0
29JUN27 135.00 C 4.56 4.70 4.56 4.18 -0.09 35 9 42 -3
29JUN27 137.50 C 4.30 4.30 4.30 3.75 -0.09 35 5 22 0
29JUN27 140.00 C 0.00 0.00 0.00 3.30 -0.16 35 0 31 0
29JUN27 142.50 C 0.00 0.00 0.00 3.00 -0.15 35 0 50 0
29JUN27 145.00 C 0.00 0.00 0.00 2.70 -0.14 35 0 30 0
29JUN27 147.50 C 0.00 0.00 0.00 2.41 -0.13 35 0 25 0
29JUN27 150.00 C 2.92 2.92 2.83 2.20 -0.11 35 12 39 -3
29JUN27 152.50 C 0.00 0.00 0.00 1.99 -0.10 35 0 37 0
29JUN27 155.00 C 0.00 0.00 0.00 1.78 -0.10 35 0 39 0
29JUN27 157.50 C 0.00 0.00 0.00 1.59 -0.08 35 0 60 0
29JUN27 160.00 C 0.00 0.00 0.00 1.45 -0.08 35 0 30 0
29JUN27 162.50 C 0.00 0.00 0.00 1.31 -0.07 35 0 39 0
29JUN27 165.00 C 0.00 0.00 0.00 1.17 -0.06 35 0 31 0
29JUN27 167.50 C 0.00 0.00 0.00 1.04 -0.06 35 0 1 0
29JUN27 170.00 C 0.00 0.00 0.00 0.95 -0.05 35 0 30 0
29JUN27 172.50 C 0.00 0.00 0.00 0.86 -0.04 35 0 36 0
29JUN27 175.00 C 0.00 0.00 0.00 0.77 -0.04 35 0 17 0
29JUN27 177.50 C 0.00 0.00 0.00 0.68 -0.04 35 0 3 0
29JUN27 180.00 C 0.00 0.00 0.00 0.62 -0.03 35 0 60 0
29JUN27 182.50 C 0.00 0.00 0.00 0.56 -0.03 35 0 28 0
29JUN27 185.00 C 0.00 0.00 0.00 0.50 -0.03 35 0 78 0
29JUN27 187.50 C 0.00 0.00 0.00 0.45 -0.02 35 0 3 0
29JUN27 190.00 C 0.00 0.00 0.00 0.40 -0.02 35 0 35 0
29JUN27 192.50 C 0.00 0.00 0.00 0.36 -0.02 35 0 31 0
29JUN27 195.00 C 0.00 0.00 0.00 0.33 -0.02 35 0 31 0
29JUN27 197.50 C 0.00 0.00 0.00 0.29 -0.02 35 0 30 0
29JUN27 200.00 C 0.00 0.00 0.00 0.26 -0.01 35 0 30 0
29JUN27 205.00 C 0.00 0.00 0.00 0.21 -0.01 35 0 38 0
29JUN27 210.00 C 0.00 0.00 0.00 0.18 0.00 35 0 89 0
29SEP27 42.00 C 0.00 0.00 0.00 64.95 -0.32 69 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 63.99 -0.31 67 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 63.02 -0.31 66 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 62.05 -0.31 65 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 61.09 -0.31 64 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 60.13 -0.31 62 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 59.17 -0.31 61 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 58.22 -0.31 60 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 57.25 -0.33 59 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 54.90 -0.31 57 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 52.55 -0.31 55 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 50.22 -0.30 53 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 47.90 -0.30 51 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 45.61 -0.30 49 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 43.30 -0.34 47 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 40.96 -0.44 45 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 38.67 -0.54 44 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 36.47 -0.52 42 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 34.30 -0.55 41 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 32.26 -0.50 40 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 30.26 -0.53 39 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 28.37 -0.48 39 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 26.56 -0.51 38 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 24.82 -0.48 38 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 23.21 -0.48 38 0 6 0
29SEP27 92.50 C 0.00 0.00 0.00 21.67 -0.46 37 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 20.17 -0.44 37 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 18.85 -0.42 37 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 17.54 -0.42 37 0 1 0
29SEP27 102.50 C 0.00 0.00 0.00 15.83 -0.86 36 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 15.20 -0.29 37 0 3 0
29SEP27 107.50 C 0.00 0.00 0.00 14.11 -0.39 37 0 1 0
29SEP27 110.00 C 0.00 0.00 0.00 13.09 -0.33 37 0 1 0
29SEP27 112.50 C 0.00 0.00 0.00 12.20 -0.30 36 0 40 0
29SEP27 115.00 C 0.00 0.00 0.00 11.31 -0.34 36 0 20 0
29SEP27 117.50 C 0.00 0.00 0.00 10.44 -0.33 36 0 5 0
29SEP27 120.00 C 0.00 0.00 0.00 9.73 -0.29 36 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 9.04 -0.28 36 0 11 0
29SEP27 125.00 C 0.00 0.00 0.00 8.34 -0.28 36 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 7.72 -0.24 36 0 2 0
29SEP27 130.00 C 0.00 0.00 0.00 7.18 -0.24 36 0 2 0
29SEP27 132.50 C 0.00 0.00 0.00 6.65 -0.24 36 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 6.11 -0.24 36 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 5.67 -0.19 36 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 5.27 -0.19 36 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 4.73 -0.33 36 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 4.34 -0.32 36 0 3 0
29SEP27 147.50 C 0.00 0.00 0.00 4.01 -0.28 36 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 3.73 -0.27 36 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 3.45 -0.26 36 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 3.17 -0.25 36 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 2.90 -0.23 36 0 3 0
29SEP27 160.00 C 0.00 0.00 0.00 2.71 -0.20 36 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 2.51 -0.19 36 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 2.31 -0.19 36 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 2.12 -0.18 36 0 30 0
29SEP27 170.00 C 0.00 0.00 0.00 1.95 -0.15 36 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 1.82 -0.14 36 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 1.68 -0.14 36 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 1.55 -0.13 36 0 0 0
29SEP27 180.00 C 2.10 2.10 2.10 1.46 -0.09 36 1 61 0
29SEP27 182.50 C 2.06 2.06 2.06 1.34 -0.03 36 1 8 +1
29SEP27 185.00 C 0.00 0.00 0.00 1.25 -0.02 36 0 21 0
29SEP27 187.50 C 0.00 0.00 0.00 1.12 -0.06 36 0 55 0
TOTAL CALL 4,347 122,167 +1,010
25SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 119 0 15 0
25SEP26 91.00 P 0.00 0.00 0.00 0.01 0.00 112 0 7 0
25SEP26 92.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
25SEP26 96.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
25SEP26 98.00 P 0.00 0.00 0.00 0.01 0.00 60 0 21 0
25SEP26 99.00 P 0.00 0.00 0.00 0.01 0.00 53 0 18 0
25SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 46 0 61 0
25SEP26 101.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 10 0
25SEP26 102.00 P 0.05 0.05 0.05 0.02 -0.04 34 16 102 +16
25SEP26 103.00 P 0.00 0.00 0.00 0.07 -0.08 34 0 42 0
25SEP26 104.00 P 0.20 0.20 0.18 0.19 -0.11 33 30 170 +22
25SEP26 105.00 P 0.53 0.53 0.49 0.47 -0.09 33 27 165 -26
25SEP26 106.00 P 0.91 1.03 0.83 0.93 -0.07 32 37 88 +34
25SEP26 107.00 P 1.49 1.50 1.49 1.60 +0.07 31 21 37 +9
25SEP26 108.00 P 0.00 0.00 0.00 2.49 +0.23 34 0 15 0
25SEP26 109.00 P 0.00 0.00 0.00 3.42 +0.35 33 0 0 0
25SEP26 110.00 P 0.00 0.00 0.00 4.40 +0.39 0 0 1 0
25SEP26 111.00 P 0.00 0.00 0.00 5.40 +0.48 0 0 0 0
25SEP26 112.00 P 0.00 0.00 0.00 6.40 +0.49 0 0 0 0
25SEP26 113.00 P 0.00 0.00 0.00 7.40 +0.50 0 0 0 0
25SEP26 114.00 P 0.00 0.00 0.00 8.40 +0.50 0 0 0 0
25SEP26 115.00 P 0.00 0.00 0.00 9.40 +0.50 0 0 0 0
25SEP26 116.00 P 0.00 0.00 0.00 10.40 +0.50 0 0 0 0
25SEP26 117.00 P 0.00 0.00 0.00 11.40 +0.50 0 0 0 0
25SEP26 118.00 P 0.00 0.00 0.00 12.40 +0.50 0 0 0 0
25SEP26 119.00 P 0.00 0.00 0.00 13.40 +0.50 0 0 0 0
25SEP26 120.00 P 0.00 0.00 0.00 14.40 +0.50 0 0 0 0
25SEP26 121.00 P 0.00 0.00 0.00 15.40 +0.50 0 0 0 0
25SEP26 122.00 P 0.00 0.00 0.00 16.40 +0.50 0 0 0 0
25SEP26 123.00 P 0.00 0.00 0.00 17.40 +0.50 0 0 0 0
25SEP26 124.00 P 0.00 0.00 0.00 18.40 +0.50 0 0 0 0
25SEP26 125.00 P 0.00 0.00 0.00 19.40 +0.50 0 0 0 0
25SEP26 126.00 P 0.00 0.00 0.00 20.40 +0.50 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 194 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 182 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 170 0 47 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 159 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 148 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 137 0 33 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 126 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 116 0 125 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 106 0 168 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 97 0 233 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1,695 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 79 0 340 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 70 0 326 0
29SEP26 87.50 P 0.02 0.02 0.02 0.01 0.00 62 4 958 0
29SEP26 90.00 P 0.03 0.04 0.03 0.01 0.00 53 50 3,865 -16
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1,491 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2,622 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 3,405 0
29SEP26 100.00 P 0.13 0.13 0.12 0.05 -0.04 26 14 7,127 -12
29SEP26 102.50 P 0.37 0.37 0.32 0.26 -0.11 25 295 1,567 +271
29SEP26 105.00 P 0.99 1.09 0.91 1.02 -0.05 26 708 3,445 +333
29SEP26 107.50 P 2.30 2.60 2.28 2.36 +0.05 24 81 2,705 -7
29SEP26 110.00 P 4.19 4.19 4.19 4.45 +0.23 22 2 6,214 0
29SEP26 112.50 P 6.60 6.91 6.60 6.91 +0.44 27 35 1,515 -21
29SEP26 115.00 P 9.27 9.27 9.20 9.40 +0.50 0 223 2,121 0
29SEP26 117.50 P 11.56 11.75 11.56 11.90 +0.50 0 50 3,056 -50
29SEP26 120.00 P 14.20 14.20 14.20 14.40 +0.50 0 1 1,576 0
29SEP26 122.50 P 0.00 0.00 0.00 16.90 +0.50 0 0 184 0
29SEP26 125.00 P 19.32 19.32 19.32 19.94 +1.04 106 1 1,846 0
29SEP26 127.50 P 0.00 0.00 0.00 21.90 +0.44 0 0 324 0
29SEP26 130.00 P 0.00 0.00 0.00 24.40 +0.50 0 0 732 0
29SEP26 132.50 P 0.00 0.00 0.00 26.90 +0.43 0 0 53 0
29SEP26 135.00 P 0.00 0.00 0.00 29.40 +0.44 0 0 15 0
29SEP26 137.50 P 0.00 0.00 0.00 31.90 +0.43 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 34.40 +0.43 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 36.90 +0.45 0 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 39.40 +0.45 0 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 41.90 +0.45 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 44.40 +0.43 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 46.90 +0.43 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 49.40 +0.43 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 51.90 +0.43 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 54.40 +0.43 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 56.90 +0.43 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 59.40 +0.43 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 61.90 +0.43 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 64.40 +0.43 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 66.90 +0.43 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 69.40 +0.43 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 71.90 +0.45 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 74.40 +0.45 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 76.90 +0.45 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 79.40 +0.45 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 81.90 +0.49 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 84.40 +0.49 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 86.90 +0.43 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 89.40 +0.50 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 91.90 +0.50 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 94.40 +0.50 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 99.40 +0.50 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 104.40 +0.45 0 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
02OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
02OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
02OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.01 -0.01 29 0 0 0
02OCT26 96.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
02OCT26 97.00 P 0.11 0.11 0.11 0.03 -0.01 28 2 2 +2
02OCT26 98.00 P 0.00 0.00 0.00 0.05 -0.03 27 0 0 0
02OCT26 99.00 P 0.00 0.00 0.00 0.09 -0.04 27 0 2 0
02OCT26 100.00 P 0.27 0.27 0.27 0.16 -0.05 27 10 20 +10
02OCT26 101.00 P 0.00 0.00 0.00 0.27 -0.06 27 0 5 0
02OCT26 102.00 P 0.49 0.49 0.46 0.43 -0.07 26 26 12 +12
02OCT26 103.00 P 0.71 0.71 0.71 0.67 -0.07 27 15 18 +15
02OCT26 104.00 P 1.00 1.00 1.00 0.98 -0.04 27 1 27 +1
02OCT26 105.00 P 1.40 1.42 1.38 1.40 +0.03 27 26 27 +22
02OCT26 106.00 P 1.92 1.92 1.92 1.83 +0.02 26 9 9 +9
02OCT26 107.00 P 0.00 0.00 0.00 2.44 +0.08 26 0 0 0
02OCT26 108.00 P 0.00 0.00 0.00 3.12 +0.13 26 0 0 0
02OCT26 109.00 P 0.00 0.00 0.00 3.83 +0.12 25 0 0 0
02OCT26 110.00 P 0.00 0.00 0.00 4.69 +0.21 26 0 0 0
02OCT26 111.00 P 0.00 0.00 0.00 5.57 +0.31 26 0 0 0
02OCT26 112.00 P 0.00 0.00 0.00 6.49 +0.36 26 0 0 0
02OCT26 113.00 P 0.00 0.00 0.00 7.44 +0.40 26 0 0 0
02OCT26 114.00 P 0.00 0.00 0.00 8.41 +0.44 26 0 0 0
02OCT26 115.00 P 0.00 0.00 0.00 9.40 +0.47 0 0 0 0
02OCT26 116.00 P 0.00 0.00 0.00 10.40 +0.49 0 0 0 0
02OCT26 117.00 P 0.00 0.00 0.00 11.40 +0.50 0 0 0 0
02OCT26 118.00 P 0.00 0.00 0.00 12.40 +0.50 0 0 0 0
02OCT26 119.00 P 0.00 0.00 0.00 13.40 +0.50 0 0 0 0
02OCT26 120.00 P 0.00 0.00 0.00 14.40 +0.50 0 0 0 0
02OCT26 121.00 P 0.00 0.00 0.00 15.40 +0.50 0 0 0 0
02OCT26 122.00 P 0.00 0.00 0.00 16.40 +0.50 0 0 0 0
02OCT26 123.00 P 0.00 0.00 0.00 17.40 +0.50 0 0 0 0
02OCT26 124.00 P 0.00 0.00 0.00 18.40 +0.50 0 0 0 0
02OCT26 125.00 P 0.00 0.00 0.00 19.94 +1.04 84 0 0 0
02OCT26 126.00 P 0.00 0.00 0.00 20.40 +0.50 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 86 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 69 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 56 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 21 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 48 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 0.01 -0.01 30 0 13 0
29OCT26 85.00 P 0.00 0.00 0.00 0.03 0.00 30 0 44 0
29OCT26 87.50 P 0.00 0.00 0.00 0.07 0.00 30 0 139 0
29OCT26 90.00 P 0.32 0.32 0.32 0.16 +0.01 30 6 272 +6
29OCT26 92.50 P 0.00 0.00 0.00 0.31 0.00 30 0 237 0
29OCT26 95.00 P 0.70 0.71 0.70 0.59 +0.02 30 49 331 -26
29OCT26 97.50 P 1.06 1.10 1.06 1.01 +0.03 30 61 752 -42
29OCT26 100.00 P 1.58 1.58 1.58 1.62 +0.05 30 2 791 +2
29OCT26 102.50 P 2.38 2.38 2.38 2.37 +0.02 29 1 895 +1
29OCT26 105.00 P 0.00 0.00 0.00 3.41 +0.04 29 0 1,701 0
29OCT26 107.50 P 0.00 0.00 0.00 4.74 +0.12 29 0 786 0
29OCT26 110.00 P 6.24 6.25 6.15 6.33 +0.16 29 16 1,063 0
29OCT26 112.50 P 8.00 8.21 8.00 8.08 +0.12 28 20 396 0
29OCT26 115.00 P 10.27 10.27 9.98 9.91 +0.04 26 203 656 -197
29OCT26 117.50 P 0.00 0.00 0.00 12.36 +0.38 30 0 1,418 0
29OCT26 120.00 P 0.00 0.00 0.00 14.63 +0.42 30 0 1,238 0
29OCT26 122.50 P 0.00 0.00 0.00 16.99 +0.45 30 0 186 0
29OCT26 125.00 P 0.00 0.00 0.00 19.94 +0.99 42 0 90 0
29OCT26 127.50 P 0.00 0.00 0.00 21.90 +0.44 0 0 186 0
29OCT26 130.00 P 24.00 24.45 24.00 24.45 +0.55 37 9 161 0
29OCT26 132.50 P 26.80 26.80 26.80 26.90 +0.43 0 10 35 -5
29OCT26 135.00 P 0.00 0.00 0.00 29.40 +0.44 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 31.90 +0.43 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 34.40 +0.43 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 36.90 +0.45 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 39.40 +0.45 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 41.90 +0.45 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 44.40 +0.43 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 46.90 +0.43 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 49.40 +0.43 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 51.90 +0.43 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 54.40 +0.43 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 56.90 +0.43 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 59.40 +0.43 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 61.90 +0.43 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 64.40 +0.43 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 66.90 +0.43 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 69.40 +0.43 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 71.90 +0.45 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 74.40 +0.45 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 76.90 +0.45 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 79.40 +0.45 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 81.90 +0.49 0 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 84.40 +0.49 0 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 86.90 +0.43 0 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 89.40 +0.50 0 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 91.90 +0.50 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 94.40 +0.50 0 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 99.40 +0.50 0 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 104.40 +0.45 0 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 72 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 67 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 0.25 0.25 0.25 0.04 0.00 35 12 19 +12
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 0.49 0.49 0.49 0.24 0.00 35 10 105 +10
27NOV26 85.00 P 0.63 0.63 0.63 0.40 +0.01 35 3 176 +3
27NOV26 87.50 P 0.00 0.00 0.00 0.63 +0.02 35 0 50 0
27NOV26 90.00 P 1.12 1.12 1.12 0.95 +0.03 35 1 234 +1
27NOV26 92.50 P 0.00 0.00 0.00 1.39 +0.05 35 0 248 0
27NOV26 95.00 P 1.97 2.02 1.97 1.95 +0.06 35 53 426 +30
27NOV26 97.50 P 2.68 2.68 2.68 2.60 +0.03 35 13 529 0
27NOV26 100.00 P 0.00 0.00 0.00 3.41 +0.05 34 0 408 0
27NOV26 102.50 P 4.40 4.40 4.40 4.38 +0.09 34 20 1,133 +20
27NOV26 105.00 P 0.00 0.00 0.00 5.51 +0.10 34 0 389 0
27NOV26 107.50 P 0.00 0.00 0.00 6.82 +0.14 34 0 519 0
27NOV26 110.00 P 0.00 0.00 0.00 8.33 +0.22 34 0 2,740 0
27NOV26 112.50 P 0.00 0.00 0.00 10.06 +0.27 34 0 436 0
27NOV26 115.00 P 0.00 0.00 0.00 11.83 +0.28 34 0 89 0
27NOV26 117.50 P 0.00 0.00 0.00 13.75 +0.32 34 0 113 0
27NOV26 120.00 P 0.00 0.00 0.00 15.77 +0.36 34 0 77 0
27NOV26 122.50 P 0.00 0.00 0.00 17.87 +0.38 34 0 99 0
27NOV26 125.00 P 20.00 20.00 20.00 19.94 +0.27 33 2 917 +2
27NOV26 127.50 P 0.00 0.00 0.00 22.27 +0.29 33 0 334 0
27NOV26 130.00 P 0.00 0.00 0.00 24.45 +0.23 30 0 217 0
27NOV26 132.50 P 0.00 0.00 0.00 27.04 +0.46 34 0 250 0
27NOV26 135.00 P 0.00 0.00 0.00 29.46 +0.50 34 0 1 0
27NOV26 137.50 P 0.00 0.00 0.00 31.92 +0.45 35 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 34.40 +0.43 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 36.90 +0.45 0 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 39.40 +0.45 0 0 15 0
27NOV26 147.50 P 0.00 0.00 0.00 41.90 +0.45 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 44.40 +0.43 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 46.90 +0.43 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 49.40 +0.43 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 51.90 +0.43 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 54.40 +0.43 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 56.90 +0.43 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 59.40 +0.43 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 61.90 +0.43 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 64.40 +0.43 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 66.90 +0.43 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 69.40 +0.43 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 71.90 +0.45 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 74.40 +0.45 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 76.90 +0.45 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 79.40 +0.45 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 81.90 +0.49 0 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 84.40 +0.49 0 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 86.90 +0.43 0 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 89.40 +0.50 0 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 91.90 +0.50 0 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 94.40 +0.50 0 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 99.40 +0.50 0 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 104.40 +0.45 0 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 41 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 33 0 286 0
30DEC26 70.00 P 0.00 0.00 0.00 0.04 0.00 33 0 328 0
30DEC26 72.50 P 0.00 0.00 0.00 0.08 +0.01 34 0 115 0
30DEC26 75.00 P 0.00 0.00 0.00 0.13 0.00 33 0 1,637 0
30DEC26 77.50 P 0.00 0.00 0.00 0.21 0.00 33 0 199 0
30DEC26 80.00 P 0.69 0.69 0.67 0.34 +0.01 33 169 1,030 +38
30DEC26 82.50 P 0.83 0.83 0.83 0.52 +0.01 33 1 186 0
30DEC26 85.00 P 1.07 1.07 1.07 0.78 +0.02 34 1 672 +1
30DEC26 87.50 P 0.00 0.00 0.00 1.13 +0.03 34 0 373 0
30DEC26 90.00 P 0.00 0.00 0.00 1.56 +0.04 34 0 1,517 0
30DEC26 92.50 P 0.00 0.00 0.00 2.11 +0.07 34 0 1,846 0
30DEC26 95.00 P 0.00 0.00 0.00 2.76 +0.06 34 0 1,514 0
30DEC26 97.50 P 3.42 3.46 3.42 3.51 +0.02 33 25 1,316 -15
30DEC26 100.00 P 0.00 0.00 0.00 4.37 +0.01 33 0 3,049 0
30DEC26 102.50 P 5.34 5.38 5.34 5.39 +0.10 33 19 3,414 +19
30DEC26 105.00 P 6.53 6.56 6.44 6.54 +0.13 33 99 2,272 +90
30DEC26 107.50 P 0.00 0.00 0.00 7.86 +0.18 33 0 2,471 0
30DEC26 110.00 P 0.00 0.00 0.00 9.32 +0.20 33 0 3,799 0
30DEC26 112.50 P 0.00 0.00 0.00 10.69 -0.09 32 0 1,532 0
30DEC26 115.00 P 0.00 0.00 0.00 12.75 +0.28 33 0 2,801 0
30DEC26 117.50 P 0.00 0.00 0.00 14.55 +0.30 33 0 1,074 0
30DEC26 120.00 P 0.00 0.00 0.00 16.49 +0.32 33 0 1,208 0
30DEC26 122.50 P 0.00 0.00 0.00 18.51 +0.36 33 0 465 0
30DEC26 125.00 P 0.00 0.00 0.00 20.55 +0.31 33 0 2,319 0
30DEC26 127.50 P 0.00 0.00 0.00 22.62 +0.19 32 0 90 0
30DEC26 130.00 P 0.00 0.00 0.00 24.99 +0.33 33 0 1,310 0
30DEC26 132.50 P 0.00 0.00 0.00 27.10 +0.19 31 0 95 0
30DEC26 135.00 P 0.00 0.00 0.00 29.46 +0.26 30 0 16 0
30DEC26 137.50 P 0.00 0.00 0.00 32.04 +0.47 33 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 34.46 +0.49 33 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 36.92 +0.47 33 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 39.40 +0.45 0 0 16 0
30DEC26 147.50 P 0.00 0.00 0.00 41.90 +0.45 0 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 44.40 +0.43 0 0 155 0
30DEC26 152.50 P 0.00 0.00 0.00 46.90 +0.43 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 49.40 +0.43 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 51.90 +0.43 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 54.40 +0.43 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 56.90 +0.43 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 59.40 +0.43 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 61.90 +0.43 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 64.40 +0.43 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 66.90 +0.43 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 69.40 +0.43 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 71.90 +0.45 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 74.40 +0.45 0 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 76.90 +0.45 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 79.40 +0.45 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 81.90 +0.49 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 84.40 +0.49 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 86.90 +0.43 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 89.40 +0.50 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 91.90 +0.50 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 94.40 +0.50 0 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 99.40 +0.50 0 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 104.40 +0.45 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 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 0.00 34 0 129 0
30MAR27 62.50 P 0.00 0.00 0.00 0.10 0.00 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 0.35 -0.01 34 0 73 0
30MAR27 72.50 P 0.00 0.00 0.00 0.51 -0.01 34 0 30 0
30MAR27 75.00 P 0.00 0.00 0.00 0.73 +0.02 34 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 1.00 +0.01 34 0 67 0
30MAR27 80.00 P 0.00 0.00 0.00 1.34 +0.03 34 0 4,084 0
30MAR27 82.50 P 0.00 0.00 0.00 1.72 +0.02 34 0 1,557 0
30MAR27 85.00 P 0.00 0.00 0.00 2.23 +0.04 34 0 1,186 0
30MAR27 87.50 P 0.00 0.00 0.00 2.79 +0.05 34 0 61 0
30MAR27 90.00 P 0.00 0.00 0.00 3.46 +0.05 34 0 2,551 0
30MAR27 92.50 P 0.00 0.00 0.00 4.20 +0.04 34 0 163 0
30MAR27 95.00 P 0.00 0.00 0.00 5.00 +0.13 34 0 111 0
30MAR27 97.50 P 0.00 0.00 0.00 5.87 0.00 34 0 722 0
30MAR27 100.00 P 0.00 0.00 0.00 6.85 +0.13 34 0 2,819 0
30MAR27 102.50 P 0.00 0.00 0.00 7.95 +0.20 33 0 1,079 0
30MAR27 105.00 P 0.00 0.00 0.00 9.15 +0.18 33 0 546 0
30MAR27 107.50 P 0.00 0.00 0.00 10.46 +0.26 33 0 1,090 0
30MAR27 110.00 P 0.00 0.00 0.00 11.87 +0.26 33 0 1,451 0
30MAR27 112.50 P 0.00 0.00 0.00 13.41 +0.07 33 0 77 0
30MAR27 115.00 P 0.00 0.00 0.00 15.05 +0.08 33 0 1,026 0
30MAR27 117.50 P 0.00 0.00 0.00 16.79 +0.13 33 0 1,579 0
30MAR27 120.00 P 0.00 0.00 0.00 18.52 +0.10 33 0 59 0
30MAR27 122.50 P 0.00 0.00 0.00 20.40 +0.10 33 0 107 0
30MAR27 125.00 P 0.00 0.00 0.00 22.33 +0.11 33 0 90 0
30MAR27 127.50 P 0.00 0.00 0.00 24.32 +0.10 33 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 26.38 +0.12 33 0 778 0
30MAR27 132.50 P 0.00 0.00 0.00 28.48 +0.12 33 0 67 0
30MAR27 135.00 P 0.00 0.00 0.00 30.71 +0.26 34 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 32.82 +0.16 33 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 35.04 +0.15 33 0 50 0
30MAR27 142.50 P 0.00 0.00 0.00 37.30 +0.15 32 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 39.59 +0.15 31 0 120 0
30MAR27 147.50 P 0.00 0.00 0.00 41.90 +0.16 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 44.58 +0.49 34 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 47.00 +0.50 34 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 49.44 +0.47 34 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 51.91 +0.44 34 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 54.40 +0.43 0 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 56.90 +0.43 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 59.40 +0.43 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 61.90 +0.43 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 64.40 +0.43 0 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 66.90 +0.43 0 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 69.40 +0.43 0 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 71.90 +0.45 0 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 74.40 +0.45 0 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 76.90 +0.45 0 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 79.40 +0.45 0 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 81.90 +0.49 0 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 84.40 +0.49 0 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 86.90 +0.43 0 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 89.40 +0.50 0 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 91.90 +0.50 0 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 94.40 +0.50 0 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 99.40 +0.50 0 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 104.40 +0.45 0 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 34 0 6 0
29JUN27 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 21 0
29JUN27 45.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 60 0
29JUN27 47.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.07 +0.01 35 0 126 0
29JUN27 52.50 P 0.00 0.00 0.00 0.11 +0.01 35 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 0.17 +0.02 35 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.25 +0.01 35 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.36 +0.01 35 0 19 0
29JUN27 62.50 P 0.00 0.00 0.00 0.52 +0.03 35 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.72 +0.04 35 0 154 0
29JUN27 67.50 P 0.00 0.00 0.00 0.97 +0.05 35 0 101 0
29JUN27 70.00 P 0.00 0.00 0.00 1.22 +0.02 35 0 25 0
29JUN27 72.50 P 0.00 0.00 0.00 1.59 +0.02 35 0 166 0
29JUN27 75.00 P 0.00 0.00 0.00 2.06 +0.10 35 0 642 0
29JUN27 77.50 P 0.00 0.00 0.00 2.58 +0.09 35 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 3.15 +0.12 35 0 148 0
29JUN27 82.50 P 0.00 0.00 0.00 3.83 +0.12 35 0 66 0
29JUN27 85.00 P 0.00 0.00 0.00 4.49 +0.09 35 0 904 0
29JUN27 87.50 P 0.00 0.00 0.00 5.20 -0.01 35 0 160 0
29JUN27 90.00 P 0.00 0.00 0.00 6.01 +0.01 35 0 1,144 0
29JUN27 92.50 P 0.00 0.00 0.00 6.93 +0.03 34 0 29 0
29JUN27 95.00 P 0.00 0.00 0.00 7.92 +0.05 34 0 122 0
29JUN27 97.50 P 0.00 0.00 0.00 9.07 +0.13 34 0 96 0
29JUN27 100.00 P 0.00 0.00 0.00 10.25 +0.23 34 0 151 0
29JUN27 102.50 P 0.00 0.00 0.00 11.51 +0.27 34 0 328 0
29JUN27 105.00 P 0.00 0.00 0.00 12.88 +0.27 34 0 504 0
29JUN27 107.50 P 14.22 14.22 14.22 14.26 +0.27 34 15 33 -4
29JUN27 110.00 P 0.00 0.00 0.00 15.78 +0.07 34 0 215 0
29JUN27 112.50 P 0.00 0.00 0.00 17.34 +0.08 33 0 424 0
29JUN27 115.00 P 0.00 0.00 0.00 18.93 +0.05 33 0 308 0
29JUN27 117.50 P 0.00 0.00 0.00 20.65 +0.06 33 0 164 0
29JUN27 120.00 P 0.00 0.00 0.00 22.43 +0.07 33 0 269 0
29JUN27 122.50 P 0.00 0.00 0.00 24.27 +0.08 33 0 20 0
29JUN27 125.00 P 0.00 0.00 0.00 26.15 +0.08 33 0 215 0
29JUN27 127.50 P 0.00 0.00 0.00 28.09 +0.09 33 0 95 0
29JUN27 130.00 P 0.00 0.00 0.00 30.06 +0.08 33 0 80 0
29JUN27 132.50 P 0.00 0.00 0.00 32.09 +0.09 33 0 301 0
29JUN27 135.00 P 0.00 0.00 0.00 34.15 +0.10 32 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 36.25 +0.11 32 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 38.38 +0.11 32 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 40.53 +0.11 32 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 42.71 +0.11 32 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 44.92 +0.12 31 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 47.15 +0.12 31 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 49.40 +0.13 30 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 51.67 +0.20 30 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 54.04 +0.29 30 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 56.25 +0.20 29 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 58.57 +0.21 27 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 60.90 +0.21 26 0 7 0
29JUN27 167.50 P 0.00 0.00 0.00 63.24 +0.21 23 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 65.59 +0.21 0 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 67.95 +0.22 0 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 70.31 +0.21 0 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 72.69 +0.22 0 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 75.07 +0.22 0 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 77.46 +0.22 0 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 79.85 +0.22 0 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 82.25 +0.22 0 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 84.65 +0.22 0 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 87.05 +0.22 0 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 89.46 +0.22 0 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 92.92 +1.28 35 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 95.35 +1.30 35 0 15 0
29JUN27 205.00 P 0.00 0.00 0.00 100.23 +0.51 35 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 105.11 +0.50 35 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.05 0.00 36 0 28 0
29SEP27 43.00 P 0.00 0.00 0.00 0.06 0.00 36 0 5 0
29SEP27 44.00 P 0.00 0.00 0.00 0.07 0.00 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 0.17 +0.01 36 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.20 0.00 36 0 2 0
29SEP27 52.50 P 0.00 0.00 0.00 0.29 0.00 36 0 2 0
29SEP27 55.00 P 0.00 0.00 0.00 0.42 0.00 36 0 1 0
29SEP27 57.50 P 0.00 0.00 0.00 0.57 0.00 36 0 0 0
29SEP27 60.00 P 1.51 1.51 1.51 0.78 +0.01 36 2 6 +2
29SEP27 62.50 P 0.00 0.00 0.00 1.03 +0.01 36 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 1.32 +0.01 36 0 3 0
29SEP27 67.50 P 0.00 0.00 0.00 1.69 +0.02 36 0 4 0
29SEP27 70.00 P 0.00 0.00 0.00 2.09 +0.02 36 0 1 0
29SEP27 72.50 P 0.00 0.00 0.00 2.59 +0.03 36 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 3.12 +0.03 36 0 1 0
29SEP27 77.50 P 0.00 0.00 0.00 3.76 +0.05 36 0 15 0
29SEP27 80.00 P 0.00 0.00 0.00 4.38 +0.01 36 0 6 0
29SEP27 82.50 P 0.00 0.00 0.00 5.06 -0.03 36 0 4 0
29SEP27 85.00 P 0.00 0.00 0.00 5.73 -0.02 35 0 19 0
29SEP27 87.50 P 0.00 0.00 0.00 6.56 -0.02 35 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 7.54 +0.08 35 0 2 0
29SEP27 92.50 P 0.00 0.00 0.00 8.55 +0.09 35 0 140 0
29SEP27 95.00 P 0.00 0.00 0.00 9.61 +0.13 35 0 80 0
29SEP27 97.50 P 0.00 0.00 0.00 10.80 +0.12 35 0 115 0
29SEP27 100.00 P 0.00 0.00 0.00 12.00 +0.12 35 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 13.29 +0.16 35 0 70 0
29SEP27 105.00 P 0.00 0.00 0.00 14.67 +0.16 34 0 42 0
29SEP27 107.50 P 0.00 0.00 0.00 16.07 +0.16 34 0 50 0
29SEP27 110.00 P 0.00 0.00 0.00 17.53 +0.20 34 0 24 0
29SEP27 112.50 P 0.00 0.00 0.00 19.11 +0.20 34 0 3 0
29SEP27 115.00 P 0.00 0.00 0.00 20.69 +0.21 34 0 2 0
29SEP27 117.50 P 0.00 0.00 0.00 22.29 +0.15 34 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 24.03 +0.16 34 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 25.78 +0.10 34 0 1 0
29SEP27 125.00 P 0.00 0.00 0.00 27.60 +0.08 33 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 29.49 +0.09 33 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 31.42 +0.08 33 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 33.39 +0.08 33 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 35.40 +0.12 33 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 37.44 +0.15 33 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 39.51 +0.15 33 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 41.61 +0.16 33 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 43.75 +0.17 33 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 45.90 +0.18 32 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 48.08 +0.19 32 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 50.28 +0.19 32 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 52.49 +0.19 32 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 54.73 +0.20 32 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 56.99 +0.20 31 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 59.26 +0.21 31 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 61.54 +0.21 30 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 63.84 +0.21 30 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 66.15 +0.21 29 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 68.47 +0.22 28 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 70.80 +0.22 27 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 73.15 +0.23 25 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 75.49 +0.22 0 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 77.85 +0.18 0 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 80.22 +0.23 0 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 82.59 +0.23 0 0 0 0
TOTAL PUT 2,506 139,228 +572
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$ 35.800
29SEP26 23.00 C 0.00 0.00 0.00 12.81 -0.18 114 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.81 -0.18 91 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.81 -0.18 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.81 -0.18 0 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 8.81 -0.18 0 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 7.81 -0.18 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.81 -0.18 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.81 -0.18 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.81 -0.19 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.81 -0.19 0 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 2.83 -0.19 36 0 70 0
29SEP26 34.00 C 2.03 2.03 2.03 1.89 -0.21 35 10 166 0
29SEP26 35.00 C 0.00 0.00 0.00 1.09 -0.21 36 0 580 0
29SEP26 36.00 C 0.45 0.45 0.44 0.50 -0.17 35 30 267 0
29SEP26 37.00 C 0.00 0.00 0.00 0.19 -0.13 35 0 385 0
29SEP26 38.00 C 0.00 0.00 0.00 0.06 -0.05 36 0 535 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 -0.03 34 0 430 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 43 0 814 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 51 0 585 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 59 2 2,857 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 66 3 897 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 73 0 742 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 80 0 326 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 87 0 93 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 94 0 90 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 100 0 78 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 106 0 107 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1,569 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 126 0 1,119 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 139 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 152 0 87 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 164 0 35 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 175 0 142 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 206 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 233 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 249 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 272 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 279 0 31 0
29OCT26 24.00 C 0.00 0.00 0.00 11.87 -0.18 40 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 10.92 -0.14 58 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 9.93 -0.13 54 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 8.97 -0.10 53 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 7.94 -0.07 44 0 15 0
29OCT26 29.00 C 0.00 0.00 0.00 7.04 -0.01 47 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 6.02 -0.18 40 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 5.12 -0.18 39 0 15 0
29OCT26 32.00 C 0.00 0.00 0.00 4.28 -0.18 39 0 15 0
29OCT26 33.00 C 0.00 0.00 0.00 3.51 -0.17 39 0 135 0
29OCT26 34.00 C 0.00 0.00 0.00 2.82 -0.16 39 0 85 0
29OCT26 35.00 C 0.00 0.00 0.00 2.29 -0.02 41 0 238 0
29OCT26 36.00 C 1.76 1.76 1.76 1.68 -0.12 39 15 174 0
29OCT26 37.00 C 1.32 1.32 1.32 1.25 -0.14 38 15 60 +15
29OCT26 38.00 C 0.00 0.00 0.00 0.93 -0.11 39 0 108 0
29OCT26 39.00 C 0.00 0.00 0.00 0.68 -0.06 39 0 189 0
29OCT26 40.00 C 0.00 0.00 0.00 0.49 -0.04 39 0 325 0
29OCT26 41.00 C 0.00 0.00 0.00 0.34 -0.05 39 3 96 +3
29OCT26 42.00 C 0.00 0.00 0.00 0.24 -0.03 40 2 106 0
29OCT26 43.00 C 0.00 0.00 0.00 0.16 -0.03 40 0 132 0
29OCT26 44.00 C 0.00 0.00 0.00 0.11 -0.01 40 0 293 0
29OCT26 45.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 220 0
29OCT26 46.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 404 0
29OCT26 47.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 330 0
29OCT26 48.00 C 0.00 0.00 0.00 0.02 0.00 41 0 240 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 39 0 17 0
27NOV26 25.00 C 0.00 0.00 0.00 11.10 -0.04 55 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 10.15 -0.03 52 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 9.21 -0.04 50 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 8.30 -0.03 49 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.41 -0.01 47 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 6.53 -0.05 45 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 5.68 -0.15 43 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 4.94 -0.14 43 0 24 0
27NOV26 33.00 C 0.00 0.00 0.00 4.27 -0.13 43 0 128 0
27NOV26 34.00 C 0.00 0.00 0.00 3.64 -0.15 43 0 45 0
27NOV26 35.00 C 0.00 0.00 0.00 3.08 -0.14 43 0 280 0
27NOV26 36.00 C 2.55 2.55 2.55 2.58 -0.14 43 15 156 0
27NOV26 37.00 C 0.00 0.00 0.00 2.14 -0.15 43 0 86 0
27NOV26 38.00 C 0.00 0.00 0.00 1.77 -0.12 43 0 84 0
27NOV26 39.00 C 0.00 0.00 0.00 1.45 -0.11 43 0 81 0
27NOV26 40.00 C 0.00 0.00 0.00 1.17 -0.11 43 0 148 0
27NOV26 41.00 C 0.00 0.00 0.00 0.95 -0.08 43 0 111 0
27NOV26 42.00 C 0.00 0.00 0.00 0.77 -0.07 43 0 180 0
27NOV26 43.00 C 0.00 0.00 0.00 0.61 -0.05 43 0 189 0
27NOV26 44.00 C 0.00 0.00 0.00 0.51 -0.03 44 0 30 0
27NOV26 45.00 C 0.00 0.00 0.00 0.39 -0.02 43 0 76 0
27NOV26 46.00 C 0.00 0.00 0.00 0.31 -0.02 43 0 133 0
27NOV26 47.00 C 0.00 0.00 0.00 0.25 -0.02 44 0 28 0
27NOV26 48.00 C 0.00 0.00 0.00 0.19 -0.02 43 0 99 0
27NOV26 49.00 C 0.00 0.00 0.00 0.15 -0.01 44 0 4 0
30DEC26 23.00 C 0.00 0.00 0.00 13.22 -0.01 57 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.28 -0.01 55 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.35 +0.01 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.41 -0.01 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.51 -0.02 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.64 -0.03 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.82 0.00 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.00 -0.03 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.13 -0.15 43 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 5.45 -0.15 43 0 145 0
30DEC26 33.00 C 0.00 0.00 0.00 4.81 -0.15 43 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 4.25 -0.15 43 0 75 0
30DEC26 35.00 C 0.00 0.00 0.00 3.69 -0.16 43 0 159 0
30DEC26 36.00 C 0.00 0.00 0.00 3.20 -0.12 43 0 253 0
30DEC26 37.00 C 2.69 2.69 2.69 2.76 -0.13 42 15 220 +15
30DEC26 38.00 C 0.00 0.00 0.00 2.37 -0.11 42 0 312 0
30DEC26 39.00 C 0.00 0.00 0.00 2.02 -0.13 42 0 398 0
30DEC26 40.00 C 0.00 0.00 0.00 1.73 -0.11 42 0 726 0
30DEC26 41.00 C 0.00 0.00 0.00 1.47 -0.10 42 0 341 0
30DEC26 42.00 C 0.00 0.00 0.00 1.25 -0.08 42 0 1,160 0
30DEC26 43.00 C 0.00 0.00 0.00 1.07 -0.05 43 0 69 0
30DEC26 44.00 C 0.00 0.00 0.00 0.90 -0.05 43 0 50 0
30DEC26 45.00 C 0.00 0.00 0.00 0.75 -0.08 43 0 47 0
30DEC26 46.00 C 0.00 0.00 0.00 0.63 -0.06 43 0 112 0
30DEC26 47.00 C 0.00 0.00 0.00 0.54 -0.01 43 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.45 -0.03 43 0 137 0
30DEC26 49.00 C 0.00 0.00 0.00 0.37 -0.03 43 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 0.31 -0.02 43 0 145 0
30DEC26 52.50 C 0.00 0.00 0.00 0.19 -0.02 43 0 287 0
30DEC26 55.00 C 0.00 0.00 0.00 0.12 -0.01 43 0 178 0
30DEC26 57.50 C 0.00 0.00 0.00 0.07 -0.01 43 0 77 0
30DEC26 60.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 61 0
30DEC26 62.50 C 0.00 0.00 0.00 0.03 0.00 44 0 67 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 0.00 45 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 56 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 58 0 31 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 13.75 -0.03 53 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.87 -0.02 51 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.01 -0.02 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.18 -0.01 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.38 +0.07 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.60 +0.06 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.87 -0.10 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.16 +0.07 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.49 -0.10 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.77 -0.02 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.26 -0.02 45 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 5.63 -0.17 44 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 5.14 -0.17 44 0 45 0
30MAR27 36.00 C 4.63 4.63 4.63 4.67 -0.16 44 6 45 0
30MAR27 37.00 C 0.00 0.00 0.00 4.24 -0.14 44 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 3.84 -0.13 44 0 60 0
30MAR27 39.00 C 0.00 0.00 0.00 3.47 -0.12 44 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 3.14 -0.10 44 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 2.87 -0.06 44 0 75 0
30MAR27 42.00 C 0.00 0.00 0.00 2.61 -0.02 44 0 45 0
30MAR27 43.00 C 0.00 0.00 0.00 2.30 0.00 44 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 2.08 -0.05 44 0 75 0
30MAR27 45.00 C 0.00 0.00 0.00 1.87 +0.01 44 0 45 0
30MAR27 46.00 C 0.00 0.00 0.00 1.68 +0.02 44 0 114 0
30MAR27 47.00 C 0.00 0.00 0.00 1.51 +0.02 44 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 1.36 +0.03 44 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 1.25 +0.06 44 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 1.09 +0.02 44 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 0.82 +0.02 44 0 123 0
30MAR27 55.00 C 0.00 0.00 0.00 0.64 +0.02 44 0 114 0
30MAR27 57.50 C 0.00 0.00 0.00 0.48 +0.02 44 0 122 0
30MAR27 60.00 C 0.00 0.00 0.00 0.36 +0.02 44 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 0.27 +0.01 44 0 65 0
30MAR27 65.00 C 0.00 0.00 0.00 0.20 +0.01 44 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.15 +0.01 44 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.12 +0.01 44 0 42 0
30MAR27 72.50 C 0.00 0.00 0.00 0.09 +0.01 44 0 43 0
30MAR27 75.00 C 0.00 0.00 0.00 0.07 +0.01 45 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 0.05 0.00 44 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.04 0.00 45 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 13.93 -0.37 44 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 13.12 -0.51 44 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 12.69 +0.04 49 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 11.89 -0.04 48 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.16 -0.04 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.43 -0.06 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.76 -0.07 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.15 -0.04 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.53 -0.04 46 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 7.89 -0.09 45 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 7.34 -0.02 45 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 6.84 -0.12 45 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 6.35 -0.13 45 0 115 0
29JUN27 36.00 C 0.00 0.00 0.00 5.89 -0.12 45 0 160 0
29JUN27 37.00 C 0.00 0.00 0.00 5.45 -0.12 45 0 76 0
29JUN27 38.00 C 0.00 0.00 0.00 5.05 -0.11 45 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.67 -0.11 45 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.32 -0.10 44 0 71 0
29JUN27 41.00 C 0.00 0.00 0.00 4.00 -0.10 44 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 3.70 -0.09 44 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 3.42 -0.09 44 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 3.17 -0.08 44 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 2.87 -0.14 44 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 2.65 -0.08 44 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 2.44 -0.08 44 0 3 0
29JUN27 48.00 C 0.00 0.00 0.00 2.25 -0.07 44 0 39 0
29JUN27 49.00 C 0.00 0.00 0.00 2.08 -0.07 44 0 100 0
29SEP27 25.00 C 0.00 0.00 0.00 12.95 -0.18 44 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 12.25 -0.18 44 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 11.58 -0.17 44 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 10.93 -0.17 44 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 10.31 -0.17 44 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 9.72 -0.17 44 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 9.16 -0.17 44 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 8.63 -0.37 44 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 8.12 -0.26 44 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 7.82 -0.05 46 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.40 -0.12 46 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 6.94 -0.12 46 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 6.54 -0.09 46 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 6.12 -0.11 45 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 5.74 -0.08 45 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 5.38 -0.08 45 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 5.05 -0.10 45 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.75 -0.09 45 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 4.46 -0.08 45 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.19 -0.08 45 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 3.93 -0.09 45 0 7 0
29SEP27 46.00 C 0.00 0.00 0.00 3.58 -0.09 44 0 20 0
TOTAL CALL 116 25,132 +33
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 101 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 89 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 66 0 85 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 112 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 275 0
29SEP26 33.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 475 0
29SEP26 34.00 P 0.00 0.00 0.00 0.08 -0.02 36 0 898 0
29SEP26 35.00 P 0.30 0.30 0.30 0.29 -0.02 37 1 886 0
29SEP26 36.00 P 0.00 0.00 0.00 0.73 +0.02 37 0 809 0
29SEP26 37.00 P 0.00 0.00 0.00 1.39 +0.03 36 0 1,943 0
29SEP26 38.00 P 0.00 0.00 0.00 2.25 +0.06 36 0 462 0
29SEP26 39.00 P 0.00 0.00 0.00 3.23 +0.18 44 0 2,033 0
29SEP26 40.00 P 0.00 0.00 0.00 4.20 +0.06 0 0 462 -45
29SEP26 41.00 P 0.00 0.00 0.00 5.20 +0.18 0 0 76 0
29SEP26 42.00 P 0.00 0.00 0.00 6.20 +0.18 0 0 129 0
29SEP26 43.00 P 0.00 0.00 0.00 7.20 +0.18 0 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 8.20 +0.18 0 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 9.20 +0.18 0 0 250 0
29SEP26 46.00 P 0.00 0.00 0.00 10.20 +0.18 0 0 0 -18
29SEP26 47.00 P 0.00 0.00 0.00 11.20 +0.18 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.20 -0.06 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.20 +0.18 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.20 +0.18 0 0 550 0
29SEP26 52.50 P 0.00 0.00 0.00 16.74 +0.03 156 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.20 +0.18 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.85 +0.33 224 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.20 +0.18 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.70 +0.18 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 29.25 +0.23 232 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.84 +0.32 278 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 34.20 +0.18 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.70 +0.18 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 39.20 +0.18 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 41.70 +0.18 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 44.20 +0.18 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 46.70 +0.18 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 49.20 -0.05 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 51.70 +0.05 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 54.20 +0.18 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 56.70 +0.18 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 0.00 40 0 91 0
29OCT26 30.00 P 0.00 0.00 0.00 0.13 0.00 39 0 154 0
29OCT26 31.00 P 0.00 0.00 0.00 0.24 +0.01 40 0 180 0
29OCT26 32.00 P 0.00 0.00 0.00 0.41 +0.02 40 0 294 0
29OCT26 33.00 P 0.70 0.70 0.67 0.61 -0.01 39 17 348 +2
29OCT26 34.00 P 1.05 1.05 0.96 0.96 +0.03 40 30 479 +30
29OCT26 35.00 P 1.44 1.44 1.39 1.36 +0.04 40 30 272 +30
29OCT26 36.00 P 0.00 0.00 0.00 1.85 +0.07 40 0 149 0
29OCT26 37.00 P 0.00 0.00 0.00 2.37 +0.03 39 0 239 0
29OCT26 38.00 P 0.00 0.00 0.00 3.06 +0.09 39 0 166 0
29OCT26 39.00 P 0.00 0.00 0.00 3.80 +0.11 39 0 272 0
29OCT26 40.00 P 0.00 0.00 0.00 4.60 +0.13 39 0 319 0
29OCT26 41.00 P 0.00 0.00 0.00 5.45 +0.13 39 0 286 0
29OCT26 42.00 P 0.00 0.00 0.00 6.37 -0.02 40 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 7.30 +0.01 41 0 24 0
29OCT26 44.00 P 0.00 0.00 0.00 8.22 -0.03 37 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 9.21 -0.01 39 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 10.20 +0.18 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 11.20 +0.18 0 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 12.20 -0.06 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 13.20 +0.18 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.09 +0.01 44 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.15 +0.01 44 0 15 0
27NOV26 28.00 P 0.00 0.00 0.00 0.23 +0.01 43 0 75 0
27NOV26 29.00 P 0.00 0.00 0.00 0.36 +0.02 44 0 85 0
27NOV26 30.00 P 0.00 0.00 0.00 0.52 +0.03 44 0 121 0
27NOV26 31.00 P 0.00 0.00 0.00 0.73 +0.03 44 0 93 0
27NOV26 32.00 P 0.00 0.00 0.00 1.00 +0.04 44 0 261 0
27NOV26 33.00 P 0.00 0.00 0.00 1.33 +0.04 44 0 75 0
27NOV26 34.00 P 0.00 0.00 0.00 1.70 +0.05 44 0 100 0
27NOV26 35.00 P 2.11 2.11 2.11 2.13 +0.06 43 15 166 +15
27NOV26 36.00 P 2.62 2.62 2.59 2.63 +0.11 43 12 364 0
27NOV26 37.00 P 3.13 3.13 3.13 3.19 +0.12 43 14 277 0
27NOV26 38.00 P 0.00 0.00 0.00 3.83 +0.10 43 0 171 0
27NOV26 39.00 P 0.00 0.00 0.00 4.51 +0.12 43 0 750 0
27NOV26 40.00 P 0.00 0.00 0.00 5.23 +0.12 43 0 561 0
27NOV26 41.00 P 0.00 0.00 0.00 6.01 +0.13 43 0 368 0
27NOV26 42.00 P 0.00 0.00 0.00 6.80 -0.01 43 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 7.65 -0.01 43 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 8.50 -0.01 42 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 9.41 0.00 42 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 10.31 -0.08 41 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 11.25 0.00 40 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 12.21 -0.05 38 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 13.22 +0.02 42 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 0.05 0.00 43 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.09 0.00 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 0.22 +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 0.46 +0.01 43 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 0.64 +0.02 43 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 0.85 +0.02 43 0 88 0
30DEC26 31.00 P 0.00 0.00 0.00 1.13 +0.03 43 0 224 0
30DEC26 32.00 P 0.00 0.00 0.00 1.45 +0.03 43 0 135 0
30DEC26 33.00 P 0.00 0.00 0.00 1.82 +0.05 44 0 112 0
30DEC26 34.00 P 0.00 0.00 0.00 2.21 +0.05 43 0 71 0
30DEC26 35.00 P 0.00 0.00 0.00 2.67 +0.08 43 0 120 0
30DEC26 36.00 P 0.00 0.00 0.00 3.17 +0.07 43 0 738 0
30DEC26 37.00 P 0.00 0.00 0.00 3.72 +0.06 43 0 1,037 0
30DEC26 38.00 P 0.00 0.00 0.00 4.34 +0.09 43 0 587 0
30DEC26 39.00 P 0.00 0.00 0.00 4.99 +0.09 43 0 1,186 0
30DEC26 40.00 P 0.00 0.00 0.00 5.68 -0.03 43 0 1,787 0
30DEC26 41.00 P 0.00 0.00 0.00 6.41 -0.03 43 0 44 0
30DEC26 42.00 P 0.00 0.00 0.00 7.18 0.00 42 0 61 0
30DEC26 43.00 P 0.00 0.00 0.00 8.00 +0.01 43 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 8.81 0.00 42 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 9.66 -0.01 42 0 63 0
30DEC26 46.00 P 0.00 0.00 0.00 10.54 -0.02 42 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.44 -0.03 41 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 12.36 -0.07 41 0 122 0
30DEC26 49.00 P 0.00 0.00 0.00 13.30 0.00 41 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 14.24 0.00 40 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 16.74 +0.03 44 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 19.20 +0.18 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 21.85 +0.33 59 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.20 +0.18 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.70 +0.18 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.25 +0.23 65 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.84 +0.32 73 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 34.20 +0.18 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.70 +0.18 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.20 +0.18 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 41.70 +0.18 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 44.20 +0.18 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 46.70 +0.18 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 49.20 -0.05 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 51.70 +0.05 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 54.20 +0.18 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 56.70 +0.18 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.30 +0.03 44 0 29 0
30MAR27 24.00 P 0.00 0.00 0.00 0.42 +0.04 44 0 11 0
30MAR27 25.00 P 0.00 0.00 0.00 0.57 +0.06 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.73 +0.06 44 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 0.95 +0.08 44 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 1.18 +0.09 44 0 17 0
30MAR27 29.00 P 0.00 0.00 0.00 1.46 +0.09 44 0 31 0
30MAR27 30.00 P 0.00 0.00 0.00 1.78 +0.11 44 0 41 0
30MAR27 31.00 P 0.00 0.00 0.00 2.12 +0.10 44 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 2.47 +0.07 44 0 210 0
30MAR27 33.00 P 0.00 0.00 0.00 2.88 +0.05 44 0 510 0
30MAR27 34.00 P 0.00 0.00 0.00 3.31 +0.03 44 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 3.79 +0.03 43 0 90 0
30MAR27 36.00 P 0.00 0.00 0.00 4.35 +0.08 44 0 31 0
30MAR27 37.00 P 0.00 0.00 0.00 4.83 +0.17 43 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 5.43 +0.07 43 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 6.07 -0.04 43 0 690 0
30MAR27 40.00 P 0.00 0.00 0.00 6.73 -0.04 43 0 710 0
30MAR27 41.00 P 0.00 0.00 0.00 7.43 +0.01 43 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 8.14 -0.04 43 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 8.91 -0.03 43 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 9.64 -0.08 42 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 10.43 -0.09 42 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.32 -0.02 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.16 -0.01 43 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.98 +0.05 43 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 13.85 -0.03 43 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 14.70 -0.06 42 0 109 0
30MAR27 52.50 P 0.00 0.00 0.00 16.94 -0.07 41 0 31 0
30MAR27 55.00 P 0.00 0.00 0.00 19.29 -0.04 41 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.85 +0.08 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.29 +0.11 47 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 26.70 +0.18 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 29.25 +0.23 51 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 31.84 +0.32 57 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 34.20 +0.18 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 36.70 +0.18 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 39.20 +0.18 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 41.70 +0.18 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 44.20 +0.18 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.63 +0.01 44 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 0.80 +0.01 44 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 1.01 +0.01 44 0 12 0
29JUN27 26.00 P 0.00 0.00 0.00 1.24 +0.02 44 0 3 0
29JUN27 27.00 P 0.00 0.00 0.00 1.51 +0.02 44 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.80 +0.02 44 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.14 +0.03 45 0 6 0
29JUN27 30.00 P 0.00 0.00 0.00 2.48 +0.01 44 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 2.85 +0.03 44 0 28 0
29JUN27 32.00 P 0.00 0.00 0.00 3.24 +0.03 44 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 3.66 +0.03 44 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 4.12 +0.03 43 0 208 0
29JUN27 35.00 P 0.00 0.00 0.00 4.62 +0.05 43 0 116 0
29JUN27 36.00 P 0.00 0.00 0.00 5.14 +0.05 43 0 209 0
29JUN27 37.00 P 0.00 0.00 0.00 5.70 +0.06 43 0 60 0
29JUN27 38.00 P 0.00 0.00 0.00 6.28 +0.05 43 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 6.91 +0.06 43 0 140 0
29JUN27 40.00 P 0.00 0.00 0.00 7.55 +0.06 43 0 179 0
29JUN27 41.00 P 0.00 0.00 0.00 8.21 -0.09 43 0 230 0
29JUN27 42.00 P 0.00 0.00 0.00 8.93 -0.07 43 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 9.67 -0.05 43 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 10.42 -0.04 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.21 +0.13 43 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 11.93 -0.07 43 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.72 -0.07 43 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 13.58 -0.02 43 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.38 -0.04 43 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 1.41 0.00 44 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 1.70 -0.04 44 0 6 0
29SEP27 27.00 P 0.00 0.00 0.00 1.99 +0.01 44 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 2.33 -0.04 44 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 2.69 -0.04 44 0 15 0
29SEP27 30.00 P 0.00 0.00 0.00 3.04 -0.05 44 0 15 0
29SEP27 31.00 P 0.00 0.00 0.00 3.46 +0.03 44 0 30 0
29SEP27 32.00 P 0.00 0.00 0.00 3.86 +0.01 44 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.30 +0.01 43 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 4.80 +0.03 43 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.30 +0.01 43 0 2 0
29SEP27 36.00 P 0.00 0.00 0.00 5.84 +0.04 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.39 +0.03 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 6.98 +0.06 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.57 +0.01 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.26 +0.09 43 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 8.94 -0.05 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.57 -0.07 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.27 -0.08 43 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 11.05 +0.01 43 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 11.80 +0.03 43 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 12.57 +0.03 43 0 0 0
TOTAL PUT 119 28,578 +14
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 33.000
29SEP26 16.00 C 0.00 0.00 0.00 17.01 -1.28 215 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 16.51 -1.28 205 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 16.01 -1.28 195 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 15.51 -1.26 186 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 15.01 -1.26 177 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.51 -1.26 168 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.01 -1.26 160 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.51 -1.26 151 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.01 -1.26 143 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 12.01 -1.29 127 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.01 -1.29 111 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.01 -1.29 95 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 9.01 -1.27 74 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 8.01 -1.29 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.01 -1.29 0 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 6.01 -1.29 0 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 5.01 -1.29 0 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 4.02 -1.18 49 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 3.03 -1.17 43 0 146 0
29SEP26 31.00 C 0.00 0.00 0.00 2.10 -1.13 43 0 58 0
29SEP26 32.00 C 0.00 0.00 0.00 1.30 -1.01 44 0 350 0
29SEP26 33.00 C 0.66 0.66 0.55 0.67 -0.84 43 20 240 +15
29SEP26 34.00 C 0.37 0.42 0.24 0.31 -0.59 44 100 459 +13
29SEP26 35.00 C 0.16 0.18 0.12 0.12 -0.34 44 52 1,096 -492
29SEP26 36.00 C 0.09 0.09 0.06 0.04 -0.17 45 75 289 -26
29SEP26 37.00 C 0.00 0.00 0.00 0.01 -0.07 45 0 578 0
29SEP26 38.00 C 0.03 0.03 0.03 0.01 -0.02 53 5 635 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 62 0 269 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 70 0 429 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 78 0 543 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,689 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 92 0 196 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 99 0 233 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 106 0 543 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 112 0 164 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 119 0 117 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 125 0 127 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 131 0 95 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 137 0 584 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 151 0 109 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 164 0 70 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 176 0 13 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 188 0 45 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 199 0 21 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 210 0 215 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 220 0 23 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 229 0 70 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 239 0 40 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 248 0 50 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 256 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 272 0 18 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 295 0 15 0
29OCT26 21.00 C 0.00 0.00 0.00 12.01 -1.29 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 11.01 -1.29 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.03 -1.27 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.06 -1.31 0 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 8.10 -1.34 43 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.15 -1.31 45 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.26 -1.28 48 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.39 -1.09 48 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 4.57 -0.97 48 0 15 0
29OCT26 30.00 C 0.00 0.00 0.00 3.93 -0.78 52 0 68 0
29OCT26 31.00 C 0.00 0.00 0.00 3.10 -0.84 47 0 125 0
29OCT26 32.00 C 0.00 0.00 0.00 2.47 -0.77 46 0 128 0
29OCT26 33.00 C 2.04 2.04 2.04 2.02 -0.61 48 1 45 0
29OCT26 34.00 C 1.66 1.66 1.66 1.54 -0.56 47 2 135 +2
29OCT26 35.00 C 0.00 0.00 0.00 1.19 -0.50 47 0 144 0
29OCT26 36.00 C 0.94 0.94 0.89 0.91 -0.39 47 31 187 +31
29OCT26 37.00 C 0.64 0.64 0.64 0.70 -0.29 48 1 330 0
29OCT26 38.00 C 0.54 0.56 0.52 0.53 -0.21 49 17 157 0
29OCT26 39.00 C 0.43 0.43 0.40 0.39 -0.15 49 35 157 +31
29OCT26 40.00 C 0.33 0.33 0.28 0.28 -0.11 49 16 246 +14
29OCT26 41.00 C 0.26 0.26 0.26 0.20 -0.08 49 7 92 -6
29OCT26 42.00 C 0.00 0.00 0.00 0.14 -0.06 48 0 146 0
29OCT26 43.00 C 0.16 0.16 0.16 0.10 -0.04 49 1 91 +1
29OCT26 44.00 C 0.00 0.00 0.00 0.07 -0.03 49 0 57 0
29OCT26 45.00 C 0.00 0.00 0.00 0.05 -0.02 49 0 68 0
29OCT26 46.00 C 0.08 0.08 0.08 0.03 -0.02 48 1 57 0
29OCT26 47.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 21 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 41 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 49 0 66 0
27NOV26 24.00 C 0.00 0.00 0.00 9.19 -1.28 41 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.28 -1.25 44 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 7.43 -1.19 46 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.46 -1.19 42 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.75 -1.17 45 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 5.15 -0.98 49 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 4.59 -0.77 52 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 3.80 -0.88 48 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 3.25 -0.81 48 0 11 0
27NOV26 33.00 C 0.00 0.00 0.00 2.78 -0.78 49 0 106 0
27NOV26 34.00 C 2.19 2.28 2.19 2.30 -0.76 48 6 112 +3
27NOV26 35.00 C 0.00 0.00 0.00 1.98 -0.61 49 0 48 0
27NOV26 36.00 C 0.00 0.00 0.00 1.65 -0.51 49 0 44 0
27NOV26 37.00 C 0.00 0.00 0.00 1.37 -0.49 49 0 95 0
27NOV26 38.00 C 0.00 0.00 0.00 1.14 -0.41 49 0 210 0
27NOV26 39.00 C 1.00 1.00 1.00 0.92 -0.37 49 35 149 0
27NOV26 40.00 C 0.81 0.84 0.81 0.77 -0.29 50 10 227 +3
27NOV26 41.00 C 0.00 0.00 0.00 0.63 -0.24 50 0 116 0
27NOV26 42.00 C 0.00 0.00 0.00 0.51 -0.20 50 0 109 0
27NOV26 43.00 C 0.49 0.49 0.43 0.41 -0.17 50 9 52 +5
27NOV26 44.00 C 0.00 0.00 0.00 0.32 -0.15 49 0 81 0
27NOV26 45.00 C 0.00 0.00 0.00 0.26 -0.12 50 0 80 0
27NOV26 46.00 C 0.00 0.00 0.00 0.20 -0.10 49 0 25 0
27NOV26 47.00 C 0.00 0.00 0.00 0.16 -0.08 49 0 112 0
27NOV26 48.00 C 0.00 0.00 0.00 0.13 -0.06 50 0 4 0
27NOV26 49.00 C 0.00 0.00 0.00 0.10 -0.06 49 0 115 0
30DEC26 21.00 C 0.00 0.00 0.00 12.15 -1.38 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.21 -1.36 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.29 -1.34 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.38 -1.33 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.52 -1.31 43 0 15 0
30DEC26 26.00 C 0.00 0.00 0.00 7.71 -1.23 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.92 -1.20 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.26 -1.08 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.47 -0.95 45 0 2 0
30DEC26 30.00 C 0.00 0.00 0.00 4.86 -0.87 46 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 4.37 -0.75 47 0 47 0
30DEC26 32.00 C 0.00 0.00 0.00 3.84 -0.71 47 0 48 0
30DEC26 33.00 C 0.00 0.00 0.00 3.37 -0.85 48 0 100 0
30DEC26 34.00 C 0.00 0.00 0.00 2.97 -0.73 48 0 17 0
30DEC26 35.00 C 0.00 0.00 0.00 2.59 -0.68 48 0 936 0
30DEC26 36.00 C 0.00 0.00 0.00 2.26 -0.63 48 0 257 0
30DEC26 37.00 C 0.00 0.00 0.00 1.96 -0.57 49 0 78 0
30DEC26 38.00 C 0.00 0.00 0.00 1.70 -0.50 49 0 214 0
30DEC26 39.00 C 0.00 0.00 0.00 1.46 -0.45 49 0 49 0
30DEC26 40.00 C 0.00 0.00 0.00 1.25 -0.40 49 0 437 0
30DEC26 41.00 C 0.00 0.00 0.00 1.06 -0.36 49 0 138 0
30DEC26 42.00 C 0.00 0.00 0.00 0.90 -0.33 49 0 114 0
30DEC26 43.00 C 0.00 0.00 0.00 0.76 -0.29 48 0 39 0
30DEC26 44.00 C 0.00 0.00 0.00 0.64 -0.26 48 0 159 0
30DEC26 45.00 C 0.00 0.00 0.00 0.54 -0.23 48 0 104 0
30DEC26 46.00 C 0.00 0.00 0.00 0.46 -0.19 48 0 589 0
30DEC26 47.00 C 0.00 0.00 0.00 0.38 -0.18 48 0 82 0
30DEC26 48.00 C 0.00 0.00 0.00 0.32 -0.15 48 0 86 0
30DEC26 49.00 C 0.00 0.00 0.00 0.27 -0.13 48 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 0.23 -0.11 49 0 1,118 0
30DEC26 52.50 C 0.00 0.00 0.00 0.14 -0.08 48 0 1,242 0
30DEC26 55.00 C 0.00 0.00 0.00 0.09 -0.06 48 0 530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.06 -0.04 49 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.04 -0.02 49 0 153 0
30DEC26 62.50 C 0.00 0.00 0.00 0.03 -0.01 50 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 98 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 109 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 75 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 113 0
30MAR27 21.00 C 0.00 0.00 0.00 12.59 -1.30 44 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.74 -1.25 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.90 -1.24 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.11 -1.20 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.35 -1.16 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.62 -1.13 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.02 -1.00 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.37 -0.96 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.77 -0.91 47 0 75 0
30MAR27 30.00 C 0.00 0.00 0.00 6.21 -0.86 47 0 47 0
30MAR27 31.00 C 0.00 0.00 0.00 5.69 -0.82 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.22 -0.86 48 0 140 0
30MAR27 33.00 C 0.00 0.00 0.00 4.78 -0.81 48 0 4 0
30MAR27 34.00 C 0.00 0.00 0.00 4.38 -0.78 48 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 4.01 -0.74 49 0 56 0
30MAR27 36.00 C 0.00 0.00 0.00 3.67 -0.70 49 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 3.35 -0.66 49 0 66 0
30MAR27 38.00 C 0.00 0.00 0.00 3.05 -0.61 49 0 1,025 0
30MAR27 39.00 C 0.00 0.00 0.00 2.76 -0.58 49 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 2.50 -0.54 49 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 2.26 -0.51 49 0 9 0
30MAR27 42.00 C 0.00 0.00 0.00 2.04 -0.47 49 0 4 0
30MAR27 43.00 C 0.00 0.00 0.00 1.84 -0.45 49 0 18 0
30MAR27 44.00 C 0.00 0.00 0.00 1.66 -0.41 49 0 28 0
30MAR27 45.00 C 0.00 0.00 0.00 1.50 -0.38 49 0 6 0
30MAR27 46.00 C 0.00 0.00 0.00 1.35 -0.36 49 0 89 0
30MAR27 47.00 C 0.00 0.00 0.00 1.22 -0.33 49 0 90 0
30MAR27 48.00 C 0.00 0.00 0.00 1.09 -0.31 48 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 0.96 -0.31 48 0 71 0
30MAR27 50.00 C 1.13 1.13 1.13 0.86 -0.29 48 2 15 +2
30MAR27 52.50 C 0.00 0.00 0.00 0.68 -0.22 48 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.52 -0.18 48 0 57 0
30MAR27 57.50 C 0.00 0.00 0.00 0.40 -0.14 48 0 33 0
30MAR27 60.00 C 0.00 0.00 0.00 0.30 -0.12 48 0 94 0
30MAR27 62.50 C 0.00 0.00 0.00 0.23 -0.10 48 0 191 0
29JUN27 21.00 C 0.00 0.00 0.00 13.08 -1.26 51 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 12.28 -1.23 51 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 11.52 -1.20 51 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 10.78 -1.17 51 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 10.08 -1.14 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.50 -1.03 52 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 8.87 -1.00 52 0 58 0
29JUN27 28.00 C 0.00 0.00 0.00 8.24 -0.99 51 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 7.72 -0.91 52 0 12 0
29JUN27 30.00 C 0.00 0.00 0.00 7.18 -0.88 52 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 6.66 -0.86 51 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 6.18 -0.81 51 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 5.72 -0.79 51 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 5.30 -0.75 51 0 45 0
29JUN27 35.00 C 0.00 0.00 0.00 4.91 -0.71 51 0 27 0
29JUN27 36.00 C 0.00 0.00 0.00 4.54 -0.68 51 0 17 0
29JUN27 37.00 C 0.00 0.00 0.00 4.20 -0.64 51 0 30 0
29JUN27 38.00 C 0.00 0.00 0.00 3.88 -0.62 50 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 3.59 -0.58 50 0 2 0
29JUN27 40.00 C 0.00 0.00 0.00 3.32 -0.54 50 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 3.06 -0.53 50 0 115 0
29JUN27 42.00 C 0.00 0.00 0.00 2.82 -0.50 50 0 34 0
29JUN27 43.00 C 0.00 0.00 0.00 2.61 -0.46 50 0 45 0
29JUN27 44.00 C 0.00 0.00 0.00 2.41 -0.45 50 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 2.22 -0.43 50 0 15 0
29JUN27 46.00 C 2.34 2.34 2.34 2.05 -0.39 50 1 136 0
29JUN27 47.00 C 0.00 0.00 0.00 1.90 -0.36 50 0 62 0
29JUN27 48.00 C 0.00 0.00 0.00 1.74 -0.36 50 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 1.61 -0.34 50 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 1.49 -0.30 50 0 27 0
29SEP27 24.00 C 0.00 0.00 0.00 11.10 -1.16 51 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 10.53 -1.04 52 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 9.91 -1.02 52 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 9.30 -1.01 52 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 8.75 -0.96 52 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 8.28 -0.85 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.73 -0.86 52 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 7.30 -0.79 52 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.85 -0.74 52 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 6.44 -0.69 52 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 6.03 -0.69 52 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 5.64 -0.67 52 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 5.32 -0.58 52 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 4.99 -0.58 51 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 4.66 -0.58 51 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 4.38 -0.53 51 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.12 -0.49 51 0 31 0
29SEP27 41.00 C 0.00 0.00 0.00 3.86 -0.49 51 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.61 -0.48 51 0 15 0
29SEP27 43.00 C 0.00 0.00 0.00 3.39 -0.45 51 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 3.20 -0.39 51 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 3.01 -0.38 51 0 30 0
29SEP27 46.00 C 0.00 0.00 0.00 2.82 -0.38 51 0 3 0
29SEP27 47.00 C 0.00 0.00 0.00 2.63 -0.38 51 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 2.48 -0.34 51 0 30 0
TOTAL CALL 427 24,802 -404
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 241 0 132 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 222 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 204 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 187 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 171 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 141 0 97 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 127 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 0.00 100 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 87 0 65 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 75 0 67 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 63 0 217 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 51 0 210 0
29SEP26 30.00 P 0.00 0.00 0.00 0.03 +0.02 47 0 456 0
29SEP26 31.00 P 0.11 0.11 0.11 0.09 +0.05 44 35 455 0
29SEP26 32.00 P 0.26 0.40 0.26 0.29 +0.17 44 60 1,224 0
29SEP26 33.00 P 0.65 0.87 0.59 0.69 +0.39 45 44 769 -10
29SEP26 34.00 P 1.00 1.31 1.00 1.33 +0.67 46 16 315 -10
29SEP26 35.00 P 2.16 2.36 1.95 2.15 +0.93 49 86 1,253 -736
29SEP26 36.00 P 3.65 3.65 3.05 3.05 +1.04 49 4 321 -4
29SEP26 37.00 P 4.10 4.10 4.10 4.00 +1.12 0 2 715 -2
29SEP26 38.00 P 0.00 0.00 0.00 5.00 +1.16 0 0 274 0
29SEP26 39.00 P 0.00 0.00 0.00 6.00 +1.18 0 0 302 -33
29SEP26 40.00 P 0.00 0.00 0.00 7.05 +1.20 92 0 93 -1,046
29SEP26 41.00 P 0.00 0.00 0.00 8.07 +1.25 107 0 110 -224
29SEP26 42.00 P 0.00 0.00 0.00 9.08 +1.26 119 0 0 -2
29SEP26 43.00 P 0.00 0.00 0.00 10.08 +1.26 129 0 0 -2
29SEP26 44.00 P 0.00 0.00 0.00 11.08 +1.26 138 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.07 +1.25 143 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.07 +1.25 151 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.05 +1.23 152 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.05 +1.23 160 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.00 +1.18 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.07 +1.25 181 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 19.57 +1.25 199 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.07 +1.25 215 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.57 +1.25 230 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.07 +1.25 244 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 29.57 +1.25 257 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 32.06 +1.24 266 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 34.53 +1.21 259 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 37.03 +1.21 270 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 39.53 +1.21 281 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 42.03 +1.21 292 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 44.57 +1.25 328 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 47.07 +1.25 338 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 49.57 +1.25 348 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 52.07 +1.25 357 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 54.55 +1.23 353 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 57.04 +1.22 355 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29OCT26 24.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 45 0
29OCT26 25.00 P 0.00 0.00 0.00 0.06 +0.04 49 0 173 0
29OCT26 26.00 P 0.13 0.13 0.13 0.11 +0.06 49 1 41 +1
29OCT26 27.00 P 0.00 0.00 0.00 0.19 +0.10 49 0 93 0
29OCT26 28.00 P 0.31 0.32 0.31 0.31 +0.15 48 25 158 +24
29OCT26 29.00 P 0.44 0.49 0.44 0.49 +0.21 48 5 198 +4
29OCT26 30.00 P 0.70 0.78 0.70 0.72 +0.27 48 34 124 +16
29OCT26 31.00 P 0.98 1.11 0.98 1.04 +0.35 48 11 190 +11
29OCT26 32.00 P 1.34 1.41 1.33 1.44 +0.44 48 34 63 +8
29OCT26 33.00 P 1.89 1.90 1.77 1.93 +0.53 48 56 201 +24
29OCT26 34.00 P 2.40 2.43 2.40 2.47 +0.60 48 4 312 +2
29OCT26 35.00 P 3.21 3.21 3.21 3.12 +0.74 48 5 159 +5
29OCT26 36.00 P 4.06 4.06 4.06 3.84 +0.84 48 3 351 +3
29OCT26 37.00 P 4.50 4.50 4.50 4.61 +0.92 48 2 197 +2
29OCT26 38.00 P 0.00 0.00 0.00 5.43 +0.98 48 0 116 0
29OCT26 39.00 P 0.00 0.00 0.00 6.47 +1.21 55 0 129 0
29OCT26 40.00 P 0.00 0.00 0.00 7.28 +1.05 52 0 16 0
29OCT26 41.00 P 0.00 0.00 0.00 8.20 +1.09 53 0 50 0
29OCT26 42.00 P 0.00 0.00 0.00 9.18 +1.16 56 0 55 0
29OCT26 43.00 P 0.00 0.00 0.00 10.13 +1.16 57 0 30 0
29OCT26 44.00 P 0.00 0.00 0.00 11.09 +1.17 57 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 12.10 +1.22 62 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 13.08 +1.22 63 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 14.08 +1.23 66 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 15.08 +1.26 70 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 16.07 +1.25 72 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.15 +0.04 49 0 0 0
27NOV26 25.00 P 0.28 0.28 0.28 0.24 +0.07 49 5 26 0
27NOV26 26.00 P 0.00 0.00 0.00 0.37 +0.11 49 0 36 0
27NOV26 27.00 P 0.00 0.00 0.00 0.52 +0.13 49 0 4 0
27NOV26 28.00 P 0.00 0.00 0.00 0.71 +0.17 49 0 31 0
27NOV26 29.00 P 1.00 1.00 1.00 0.99 +0.25 49 1 29 +1
27NOV26 30.00 P 1.06 1.30 1.06 1.29 +0.30 48 4 81 +4
27NOV26 31.00 P 0.00 0.00 0.00 1.68 +0.38 49 0 106 0
27NOV26 32.00 P 0.00 0.00 0.00 2.13 +0.45 49 0 65 0
27NOV26 33.00 P 0.00 0.00 0.00 2.65 +0.54 49 0 119 0
27NOV26 34.00 P 3.25 3.25 3.25 3.20 +0.58 49 10 181 +10
27NOV26 35.00 P 0.00 0.00 0.00 3.81 +0.64 49 0 246 0
27NOV26 36.00 P 0.00 0.00 0.00 4.49 +0.68 49 0 126 0
27NOV26 37.00 P 0.00 0.00 0.00 5.35 +0.90 52 0 145 0
27NOV26 38.00 P 0.00 0.00 0.00 6.12 +0.96 52 0 169 0
27NOV26 39.00 P 0.00 0.00 0.00 6.93 +0.95 53 0 62 0
27NOV26 40.00 P 0.00 0.00 0.00 7.79 +1.02 54 0 290 0
27NOV26 41.00 P 0.00 0.00 0.00 8.65 +1.05 54 0 51 0
27NOV26 42.00 P 0.00 0.00 0.00 9.53 +1.08 55 0 105 0
27NOV26 43.00 P 0.00 0.00 0.00 10.37 +1.05 53 0 23 0
27NOV26 44.00 P 0.00 0.00 0.00 11.34 +1.13 56 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 12.24 +1.12 55 0 45 0
27NOV26 46.00 P 0.00 0.00 0.00 13.22 +1.18 57 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 14.23 +1.25 60 0 17 0
27NOV26 48.00 P 0.00 0.00 0.00 15.17 +1.24 60 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 16.14 +1.25 60 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.09 +0.02 49 0 22 0
30DEC26 22.00 P 0.00 0.00 0.00 0.14 +0.03 48 0 277 0
30DEC26 23.00 P 0.00 0.00 0.00 0.22 +0.05 49 0 33 0
30DEC26 24.00 P 0.32 0.32 0.32 0.33 +0.07 49 10 241 0
30DEC26 25.00 P 0.00 0.00 0.00 0.47 +0.11 49 0 592 0
30DEC26 26.00 P 0.00 0.00 0.00 0.61 +0.09 48 0 197 0
30DEC26 27.00 P 0.00 0.00 0.00 0.82 +0.15 48 0 162 0
30DEC26 28.00 P 0.00 0.00 0.00 1.09 +0.21 48 0 213 0
30DEC26 29.00 P 0.00 0.00 0.00 1.39 +0.24 47 0 68 0
30DEC26 30.00 P 0.00 0.00 0.00 1.75 +0.30 48 0 112 0
30DEC26 31.00 P 0.00 0.00 0.00 2.18 +0.38 48 0 306 0
30DEC26 32.00 P 0.00 0.00 0.00 2.66 +0.46 48 0 175 0
30DEC26 33.00 P 0.00 0.00 0.00 3.19 +0.52 49 0 82 0
30DEC26 34.00 P 0.00 0.00 0.00 3.76 +0.57 48 0 468 0
30DEC26 35.00 P 0.00 0.00 0.00 4.46 +0.69 50 0 484 0
30DEC26 36.00 P 0.00 0.00 0.00 5.13 +0.78 50 0 192 0
30DEC26 37.00 P 0.00 0.00 0.00 5.84 +0.79 51 0 41 0
30DEC26 38.00 P 0.00 0.00 0.00 6.57 +0.83 51 0 75 0
30DEC26 39.00 P 0.00 0.00 0.00 7.37 +0.88 52 0 174 0
30DEC26 40.00 P 0.00 0.00 0.00 8.16 +0.91 52 0 136 0
30DEC26 41.00 P 0.00 0.00 0.00 8.96 +0.92 52 0 70 0
30DEC26 42.00 P 0.00 0.00 0.00 9.87 +1.01 53 0 92 0
30DEC26 43.00 P 0.00 0.00 0.00 10.75 +1.05 53 0 52 0
30DEC26 44.00 P 0.00 0.00 0.00 11.62 +1.06 54 0 22 0
30DEC26 45.00 P 0.00 0.00 0.00 12.54 +1.10 54 0 10 0
30DEC26 46.00 P 0.00 0.00 0.00 13.46 +1.13 55 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.39 +1.15 55 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.37 +1.21 57 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.32 +1.23 58 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 17.28 +1.26 59 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 19.68 +1.29 60 0 1,196 0
30DEC26 55.00 P 0.00 0.00 0.00 22.16 +1.32 63 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 24.66 +1.34 68 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 27.16 +1.34 72 0 41 0
30DEC26 62.50 P 0.00 0.00 0.00 29.66 +1.34 76 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 32.16 +1.34 79 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 34.66 +1.34 83 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 37.15 +1.33 85 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 39.65 +1.33 89 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 42.15 +1.33 92 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.39 +0.06 49 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 0.52 +0.08 48 0 125 0
30MAR27 23.00 P 0.00 0.00 0.00 0.66 +0.09 48 0 55 0
30MAR27 24.00 P 0.00 0.00 0.00 0.87 +0.14 48 0 70 0
30MAR27 25.00 P 0.00 0.00 0.00 1.11 +0.17 48 0 78 0
30MAR27 26.00 P 0.00 0.00 0.00 1.33 +0.16 47 0 61 0
30MAR27 27.00 P 0.00 0.00 0.00 1.62 +0.17 47 0 35 0
30MAR27 28.00 P 2.00 2.00 2.00 1.97 +0.23 47 4 166 +4
30MAR27 29.00 P 0.00 0.00 0.00 2.33 +0.24 47 0 89 0
30MAR27 30.00 P 2.86 2.86 2.86 2.76 +0.30 47 1 64 +1
30MAR27 31.00 P 0.00 0.00 0.00 3.23 +0.36 47 0 104 0
30MAR27 32.00 P 0.00 0.00 0.00 3.74 +0.43 47 0 1,152 0
30MAR27 33.00 P 0.00 0.00 0.00 4.29 +0.49 48 0 46 0
30MAR27 34.00 P 0.00 0.00 0.00 4.86 +0.52 48 0 127 0
30MAR27 35.00 P 0.00 0.00 0.00 5.49 +0.57 48 0 74 0
30MAR27 36.00 P 0.00 0.00 0.00 6.15 +0.65 48 0 108 0
30MAR27 37.00 P 0.00 0.00 0.00 6.90 +0.76 49 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 7.61 +0.80 50 0 33 0
30MAR27 39.00 P 0.00 0.00 0.00 8.35 +0.76 50 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 9.13 +0.83 50 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 9.92 +0.86 51 0 43 0
30MAR27 42.00 P 0.00 0.00 0.00 10.72 +0.88 51 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 11.55 +0.92 51 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 12.39 +0.93 52 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 13.25 +0.97 52 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.12 +0.99 52 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 14.99 +1.00 52 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.89 +1.04 53 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.78 +1.05 53 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.69 +1.07 53 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.96 +1.07 53 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.38 +1.19 55 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.78 +1.25 56 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.21 +1.29 58 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 29.67 +1.32 59 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.95 +0.13 49 0 158 0
29JUN27 22.00 P 0.00 0.00 0.00 1.17 +0.13 49 0 8 0
29JUN27 23.00 P 0.00 0.00 0.00 1.44 +0.17 49 0 26 0
29JUN27 24.00 P 1.56 1.56 1.56 1.73 +0.18 49 5 100 0
29JUN27 25.00 P 0.00 0.00 0.00 2.07 +0.23 49 0 187 0
29JUN27 26.00 P 2.34 2.34 2.34 2.42 +0.23 48 1 345 0
29JUN27 27.00 P 2.57 2.57 2.57 2.83 +0.29 48 1 128 +1
29JUN27 28.00 P 3.00 3.00 3.00 3.25 +0.30 48 1 199 +1
29JUN27 29.00 P 0.00 0.00 0.00 3.71 +0.34 48 0 70 0
29JUN27 30.00 P 0.00 0.00 0.00 4.21 +0.39 48 0 86 0
29JUN27 31.00 P 0.00 0.00 0.00 4.71 +0.39 48 0 56 0
29JUN27 32.00 P 0.00 0.00 0.00 5.26 +0.44 48 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 5.84 +0.48 48 0 195 0
29JUN27 34.00 P 0.00 0.00 0.00 6.41 +0.47 48 0 75 0
29JUN27 35.00 P 0.00 0.00 0.00 7.05 +0.54 47 0 36 0
29JUN27 36.00 P 0.00 0.00 0.00 7.70 +0.57 47 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 8.34 +0.56 47 0 48 0
29JUN27 38.00 P 0.00 0.00 0.00 9.04 +0.62 47 0 138 0
29JUN27 39.00 P 0.00 0.00 0.00 9.75 +0.66 47 0 90 0
29JUN27 40.00 P 0.00 0.00 0.00 10.46 +0.66 46 0 129 0
29JUN27 41.00 P 0.00 0.00 0.00 11.19 +0.68 46 0 46 0
29JUN27 42.00 P 0.00 0.00 0.00 11.96 +0.74 46 0 18 0
29JUN27 43.00 P 0.00 0.00 0.00 12.85 +0.81 47 0 21 0
29JUN27 44.00 P 0.00 0.00 0.00 13.66 +0.85 47 0 101 0
29JUN27 45.00 P 0.00 0.00 0.00 14.47 +0.87 46 0 79 0
29JUN27 46.00 P 0.00 0.00 0.00 15.30 +0.89 46 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 16.13 +0.98 46 0 34 0
29JUN27 48.00 P 0.00 0.00 0.00 16.98 +0.92 46 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 17.84 +0.95 46 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 18.70 +0.96 46 0 4 0
29SEP27 24.00 P 0.00 0.00 0.00 2.34 +0.28 49 0 20 0
29SEP27 25.00 P 0.00 0.00 0.00 2.70 +0.28 49 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 3.10 +0.29 49 0 0 0
29SEP27 27.00 P 3.33 3.33 3.33 3.54 +0.36 49 2 22 0
29SEP27 28.00 P 0.00 0.00 0.00 3.98 +0.36 49 0 2 0
29SEP27 29.00 P 4.03 4.03 4.03 4.47 +0.41 49 1 2 +1
29SEP27 30.00 P 0.00 0.00 0.00 4.99 +0.44 49 0 4 0
29SEP27 31.00 P 0.00 0.00 0.00 5.50 +0.44 49 0 1 0
29SEP27 32.00 P 0.00 0.00 0.00 6.07 +0.50 49 0 24 0
29SEP27 33.00 P 0.00 0.00 0.00 6.66 +0.53 49 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 7.25 +0.54 48 0 15 0
29SEP27 35.00 P 0.00 0.00 0.00 7.86 +0.56 48 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 8.52 +0.62 48 0 15 0
29SEP27 37.00 P 0.00 0.00 0.00 9.18 +0.63 48 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 9.84 +0.63 48 0 39 0
29SEP27 39.00 P 0.00 0.00 0.00 10.54 +0.67 48 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 11.26 +0.71 47 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 12.01 +0.72 47 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 12.76 +0.74 47 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 13.54 +0.76 47 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 14.35 +0.82 47 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 15.14 +0.82 47 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 15.95 +0.83 47 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 16.78 +0.85 47 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 17.61 +0.88 47 0 0 0
TOTAL PUT 473 24,705 -1,946
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$ 638.500
25SEP26 550.00 C 0.00 0.00 0.00 88.57 - 102 0 0 -
25SEP26 555.00 C 0.00 0.00 0.00 83.58 - 99 0 0 -
25SEP26 560.00 C 0.00 0.00 0.00 78.61 - 100 0 0 -
25SEP26 565.00 C 0.00 0.00 0.00 73.65 - 100 0 0 -
25SEP26 570.00 C 0.00 0.00 0.00 68.72 - 100 0 0 -
25SEP26 575.00 C 0.00 0.00 0.00 63.82 - 100 0 0 -
25SEP26 580.00 C 0.00 0.00 0.00 58.96 -12.21 99 0 0 0
25SEP26 585.00 C 0.00 0.00 0.00 54.17 -12.34 99 0 0 0
25SEP26 590.00 C 0.00 0.00 0.00 49.47 -12.47 100 0 0 0
25SEP26 595.00 C 0.00 0.00 0.00 44.87 -12.60 100 0 0 0
25SEP26 600.00 C 0.00 0.00 0.00 40.41 -12.70 100 0 0 0
25SEP26 605.00 C 0.00 0.00 0.00 36.11 -12.77 100 0 0 0
25SEP26 610.00 C 0.00 0.00 0.00 32.00 -11.45 100 0 0 0
25SEP26 615.00 C 0.00 0.00 0.00 28.10 -14.00 100 0 0 0
25SEP26 620.00 C 13.70 24.00 13.70 23.72 -14.51 93 10 7 +7
25SEP26 625.00 C 24.50 24.50 13.00 20.43 -14.12 94 11 11 +11
25SEP26 630.00 C 0.00 0.00 0.00 17.43 -13.65 95 1 0 -1
25SEP26 635.00 C 10.36 13.00 10.36 14.70 -13.11 96 14 0 0
25SEP26 640.00 C 8.00 12.40 8.00 12.27 -11.04 97 58 10 +7
25SEP26 645.00 C 7.60 10.50 7.00 10.12 -11.66 97 44 22 +22
25SEP26 650.00 C 14.00 14.00 5.00 8.25 -11.00 98 92 94 +92
25SEP26 655.00 C 9.20 9.87 7.79 6.65 -10.21 98 30 35 +29
25SEP26 660.00 C 10.60 10.60 4.20 5.32 -8.82 98 51 55 +26
25SEP26 665.00 C 10.28 10.28 3.27 4.42 -8.33 101 10 8 +6
25SEP26 670.00 C 0.00 0.00 0.00 3.43 -7.55 101 0 2 0
25SEP26 675.00 C 3.00 3.00 3.00 2.63 -6.23 101 1 12 +1
25SEP26 680.00 C 8.00 8.00 2.00 1.99 -6.02 100 21 9 +7
25SEP26 685.00 C 4.64 4.64 4.64 1.49 -5.29 100 15 20 +15
25SEP26 690.00 C 3.30 6.94 2.26 1.07 -4.63 100 1,756 188 -1,312
25SEP26 695.00 C 3.66 3.66 1.00 0.78 -3.99 100 40 841 +25
25SEP26 700.00 C 2.50 3.43 0.53 0.56 -3.41 100 16 65 +4
25SEP26 705.00 C 2.34 2.88 0.98 0.40 -2.88 100 17 75 +15
25SEP26 710.00 C 4.00 4.00 1.20 0.28 -2.42 100 14 95 +8
25SEP26 715.00 C 1.60 2.53 0.60 0.20 -2.01 100 57 514 -37
25SEP26 720.00 C 0.00 0.00 0.00 0.13 -1.66 99 4 140 +4
25SEP26 725.00 C 1.87 1.87 0.40 0.10 -1.35 101 35 25 +25
25SEP26 730.00 C 1.70 1.70 1.28 0.06 -1.11 100 52 284 +48
25SEP26 735.00 C 1.15 1.15 0.55 0.04 -0.89 100 31 27 -9
25SEP26 740.00 C 0.00 0.00 0.00 0.03 -0.71 101 0 118 0
25SEP26 745.00 C 0.00 0.00 0.00 0.02 -0.55 101 0 234 0
25SEP26 750.00 C 0.00 0.00 0.00 0.01 -0.44 99 0 380 0
25SEP26 755.00 C 0.00 0.00 0.00 0.01 -0.34 103 0 36 0
25SEP26 760.00 C 0.00 0.00 0.00 0.01 -0.26 106 0 30 0
25SEP26 765.00 C 0.20 0.20 0.20 0.01 -0.21 110 1 666 0
25SEP26 770.00 C 0.00 0.00 0.00 0.01 -0.15 114 0 128 0
25SEP26 775.00 C 0.00 0.00 0.00 0.01 -0.11 117 0 14 0
25SEP26 780.00 C 0.00 0.00 0.00 0.01 -0.08 121 0 42 0
25SEP26 785.00 C 0.00 0.00 0.00 0.01 -0.06 124 0 285 0
25SEP26 790.00 C 0.00 0.00 0.00 0.01 -0.04 128 0 70 0
25SEP26 795.00 C 0.00 0.00 0.00 0.01 -0.03 131 5 650 0
25SEP26 800.00 C 0.13 0.15 0.13 0.01 -0.02 135 12 251 -12
25SEP26 805.00 C 0.00 0.00 0.00 0.01 -0.01 138 0 6 0
25SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 142 0 10 0
25SEP26 815.00 C 0.00 0.00 0.00 0.01 0.00 145 0 38 0
25SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 148 4 48 0
25SEP26 825.00 C 0.00 0.00 0.00 0.01 0.00 152 0 55 0
25SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 155 0 57 0
25SEP26 835.00 C 0.00 0.00 0.00 0.01 0.00 158 0 66 0
25SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 161 0 33 0
25SEP26 845.00 C 0.17 0.17 0.17 0.01 0.00 165 1 30 0
25SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 168 0 43 0
25SEP26 855.00 C 0.00 0.00 0.00 0.01 0.00 171 0 9 0
25SEP26 860.00 C 0.05 0.05 0.05 0.01 0.00 174 6 15 -6
25SEP26 865.00 C 0.00 0.00 0.00 0.01 0.00 177 0 27 0
25SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 180 0 47 0
25SEP26 875.00 C 0.00 0.00 0.00 0.01 0.00 183 0 15 0
25SEP26 880.00 C 0.05 0.05 0.05 0.01 0.00 186 8 108 -8
25SEP26 885.00 C 0.00 0.00 0.00 0.01 0.00 189 0 16 0
25SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 192 0 3 0
25SEP26 895.00 C 0.05 0.05 0.05 0.01 0.00 195 12 33 -8
29SEP26 350.00 C 0.00 0.00 0.00 288.64 - 0 0 0 -
29SEP26 360.00 C 0.00 0.00 0.00 278.65 - 128 0 0 -
29SEP26 370.00 C 0.00 0.00 0.00 268.65 - 0 0 0 -
29SEP26 380.00 C 0.00 0.00 0.00 258.66 -11.53 123 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 248.66 -11.53 0 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 238.67 -11.53 115 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 228.67 -11.53 94 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 218.67 -11.54 0 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 208.68 -11.53 93 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 198.68 -11.54 0 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 188.69 -11.54 86 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 178.69 -11.55 0 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 168.70 -11.56 78 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 158.72 -11.57 81 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 148.74 -11.61 80 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 138.78 -11.65 79 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 128.86 -11.70 80 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 118.99 -11.78 80 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 109.20 -11.87 80 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 99.53 -11.98 80 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 90.04 -12.09 80 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 80.78 -12.19 80 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 71.83 -12.26 80 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 63.25 -12.29 80 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 55.13 -12.25 80 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 47.53 -12.12 80 0 0 0
29SEP26 610.00 C 29.97 29.97 29.97 40.51 -11.89 80 60 60 +60
29SEP26 620.00 C 25.16 32.06 24.83 33.10 -12.56 76 1,617 1,500 +1,500
29SEP26 630.00 C 26.26 26.26 26.26 27.54 -11.80 77 4 4 +4
29SEP26 640.00 C 19.63 27.54 15.01 22.63 -10.84 77 111 45 +44
29SEP26 650.00 C 17.01 24.87 12.35 18.36 -10.12 78 4,375 608 +605
29SEP26 660.00 C 16.14 21.84 11.62 14.71 -8.80 78 209 175 +171
29SEP26 670.00 C 11.65 16.55 8.90 11.63 -8.73 78 240 83 +75
29SEP26 680.00 C 14.27 14.27 8.50 9.28 -7.90 79 257 111 +97
29SEP26 690.00 C 13.10 13.10 4.86 7.43 -5.95 81 569 211 +210
29SEP26 700.00 C 10.90 10.90 4.80 5.65 -5.92 81 806 493 +84
29SEP26 710.00 C 8.16 8.16 4.45 4.24 -5.06 80 397 119 +64
29SEP26 720.00 C 7.57 7.57 4.95 3.15 -4.34 80 182 1,708 +105
29SEP26 730.00 C 5.00 5.00 3.00 2.31 -3.64 80 78 1,803 +2
29SEP26 740.00 C 2.88 3.01 2.88 1.67 -3.02 80 30 1,003 0
29SEP26 750.00 C 1.90 1.90 1.90 1.16 -2.51 80 1 1,056 0
29SEP26 760.00 C 0.00 0.00 0.00 0.82 -2.03 80 0 76 0
29SEP26 770.00 C 0.00 0.00 0.00 0.57 -1.63 80 0 65 0
29SEP26 780.00 C 1.30 1.30 1.30 0.40 -1.28 80 45 58 -12
29SEP26 790.00 C 0.00 0.00 0.00 0.27 -1.00 80 0 60 0
29SEP26 800.00 C 0.96 0.96 0.96 0.18 -0.78 80 1 522 0
29SEP26 810.00 C 0.00 0.00 0.00 0.12 -0.60 79 0 168 0
29SEP26 820.00 C 0.95 0.95 0.95 0.08 -0.46 80 15 138 +15
29SEP26 830.00 C 0.38 0.38 0.38 0.05 -0.33 79 1 142 0
29SEP26 840.00 C 1.21 1.21 1.21 0.04 -0.24 81 1 38 0
29SEP26 850.00 C 0.74 0.74 0.74 0.02 -0.19 79 35 200 -35
29SEP26 860.00 C 0.23 0.23 0.23 0.01 -0.14 77 1 31 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 -0.10 80 0 20 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 -0.07 83 0 7 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 -0.05 86 0 11 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 -0.03 88 0 55 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 -0.02 91 0 16 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 -0.01 93 0 65 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 96 0 17 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 98 0 391 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 101 0 32 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 103 0 31 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 106 0 21 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 108 0 45 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 111 0 58 0
29SEP26 1,000.00 C 0.20 0.20 0.20 0.01 0.00 113 4 117 +1
29SEP26 1,010.00 C 0.25 0.25 0.25 0.01 0.00 115 6 47 -6
29SEP26 1,020.00 C 0.00 0.00 0.00 0.01 0.00 117 0 54 0
29SEP26 1,030.00 C 0.00 0.00 0.00 0.01 0.00 120 0 54 0
29SEP26 1,040.00 C 0.00 0.00 0.00 0.01 0.00 122 0 35 0
29SEP26 1,050.00 C 0.00 0.00 0.00 0.01 0.00 124 0 170 0
29SEP26 1,060.00 C 0.00 0.00 0.00 0.01 0.00 126 0 52 0
29SEP26 1,070.00 C 0.00 0.00 0.00 0.01 0.00 128 0 46 0
29SEP26 1,080.00 C 0.00 0.00 0.00 0.01 0.00 131 0 124 0
29SEP26 1,090.00 C 0.00 0.00 0.00 0.01 0.00 133 0 24 0
29SEP26 1,100.00 C 0.00 0.00 0.00 0.01 0.00 135 0 136 0
29SEP26 1,110.00 C 0.00 0.00 0.00 0.01 0.00 137 0 27 0
29SEP26 1,120.00 C 0.00 0.00 0.00 0.01 0.00 139 0 37 0
29SEP26 1,130.00 C 0.00 0.00 0.00 0.01 0.00 141 0 20 0
29SEP26 1,140.00 C 0.00 0.00 0.00 0.01 0.00 143 0 19 0
29SEP26 1,150.00 C 0.00 0.00 0.00 0.01 0.00 145 0 27 0
29SEP26 1,160.00 C 0.00 0.00 0.00 0.01 0.00 147 0 67 0
29SEP26 1,170.00 C 0.00 0.00 0.00 0.01 0.00 149 0 33 0
29SEP26 1,180.00 C 0.00 0.00 0.00 0.01 0.00 151 0 2 0
29SEP26 1,190.00 C 0.00 0.00 0.00 0.01 0.00 152 0 1 0
29SEP26 1,200.00 C 0.00 0.00 0.00 0.01 0.00 154 0 113 0
29SEP26 1,210.00 C 0.00 0.00 0.00 0.01 0.00 156 0 4 0
29SEP26 1,220.00 C 0.00 0.00 0.00 0.01 0.00 158 0 9 0
29SEP26 1,230.00 C 0.00 0.00 0.00 0.01 0.00 160 0 13 0
29SEP26 1,240.00 C 0.00 0.00 0.00 0.01 0.00 162 0 11 0
29SEP26 1,250.00 C 0.00 0.00 0.00 0.01 0.00 163 0 5 0
29SEP26 1,260.00 C 0.00 0.00 0.00 0.01 0.00 165 0 31 0
29SEP26 1,270.00 C 0.00 0.00 0.00 0.01 0.00 167 0 18 0
29SEP26 1,280.00 C 0.00 0.00 0.00 0.01 0.00 169 0 8 0
29SEP26 1,290.00 C 0.00 0.00 0.00 0.01 0.00 170 0 29 0
29SEP26 1,300.00 C 0.00 0.00 0.00 0.01 0.00 172 0 124 0
29SEP26 1,310.00 C 0.00 0.00 0.00 0.01 0.00 174 0 13 0
29SEP26 1,320.00 C 0.00 0.00 0.00 0.01 0.00 175 0 13 0
29SEP26 1,330.00 C 0.00 0.00 0.00 0.01 0.00 177 0 2 0
29SEP26 1,340.00 C 0.00 0.00 0.00 0.01 0.00 179 0 7 0
29SEP26 1,350.00 C 0.00 0.00 0.00 0.01 0.00 180 0 4 0
29SEP26 1,360.00 C 0.00 0.00 0.00 0.01 0.00 182 0 5 0
29SEP26 1,370.00 C 0.00 0.00 0.00 0.01 0.00 184 0 5 0
29SEP26 1,380.00 C 0.00 0.00 0.00 0.01 0.00 185 0 4 0
29SEP26 1,390.00 C 0.00 0.00 0.00 0.01 0.00 187 0 4 0
29SEP26 1,400.00 C 0.00 0.00 0.00 0.01 0.00 188 0 6 0
29SEP26 1,410.00 C 0.00 0.00 0.00 0.01 0.00 190 0 9 0
29SEP26 1,420.00 C 0.00 0.00 0.00 0.01 0.00 192 0 19 0
29SEP26 1,430.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29SEP26 1,440.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29SEP26 1,450.00 C 0.00 0.00 0.00 0.01 0.00 196 0 13 0
29SEP26 1,460.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29SEP26 1,470.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29SEP26 1,480.00 C 0.00 0.00 0.00 0.01 0.00 201 0 7 0
29SEP26 1,490.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29SEP26 1,500.00 C 0.00 0.00 0.00 0.01 0.00 203 0 111 0
29SEP26 1,510.00 C 0.00 0.00 0.00 0.01 0.00 205 0 9 0
29SEP26 1,520.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29SEP26 1,530.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29SEP26 1,540.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29SEP26 1,550.00 C 0.00 0.00 0.00 0.01 0.00 211 0 2 0
29SEP26 1,560.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29SEP26 1,570.00 C 0.00 0.00 0.00 0.01 0.00 213 0 3 0
29SEP26 1,580.00 C 0.00 0.00 0.00 0.01 0.00 215 0 3 0
29SEP26 1,590.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29SEP26 1,600.00 C 0.00 0.00 0.00 0.01 0.00 217 0 46 0
29SEP26 1,610.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29SEP26 1,620.00 C 0.00 0.00 0.00 0.01 0.00 220 0 3 0
29SEP26 1,630.00 C 0.00 0.00 0.00 0.01 0.00 221 0 5 0
29SEP26 1,640.00 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29SEP26 1,650.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29SEP26 1,660.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29SEP26 1,670.00 C 0.00 0.00 0.00 0.01 0.00 227 0 30 0
29SEP26 1,680.00 C 0.00 0.00 0.00 0.01 0.00 228 0 30 0
29SEP26 1,690.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29SEP26 1,700.00 C 0.00 0.00 0.00 0.01 0.00 230 0 15 0
29SEP26 1,710.00 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29SEP26 1,720.00 C 0.00 0.00 0.00 0.01 0.00 233 0 3 0
29SEP26 1,730.00 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29SEP26 1,740.00 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29SEP26 1,750.00 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29SEP26 1,760.00 C 0.00 0.00 0.00 0.01 0.00 238 0 15 0
29SEP26 1,770.00 C 0.00 0.00 0.00 0.01 0.00 239 0 15 0
29SEP26 1,780.00 C 0.00 0.00 0.00 0.01 0.00 240 0 1 0
29SEP26 1,790.00 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29SEP26 1,800.00 C 0.00 0.00 0.00 0.01 0.00 243 0 30 0
02OCT26 550.00 C 0.00 0.00 0.00 92.71 - 82 0 0 -
02OCT26 555.00 C 0.00 0.00 0.00 88.36 - 82 0 0 -
02OCT26 560.00 C 0.00 0.00 0.00 84.09 - 82 0 0 -
02OCT26 565.00 C 0.00 0.00 0.00 79.91 - 82 0 0 -
02OCT26 570.00 C 0.00 0.00 0.00 75.83 - 82 0 0 -
02OCT26 575.00 C 0.00 0.00 0.00 71.84 - 82 0 0 -
02OCT26 580.00 C 0.00 0.00 0.00 67.95 - 82 0 0 -
02OCT26 585.00 C 0.00 0.00 0.00 64.17 - 82 0 0 -
02OCT26 590.00 C 0.00 0.00 0.00 60.50 - 82 0 0 -
02OCT26 595.00 C 0.00 0.00 0.00 56.95 - 82 0 0 -
02OCT26 600.00 C 0.00 0.00 0.00 53.52 - 82 0 0 -
02OCT26 605.00 C 0.00 0.00 0.00 50.21 - 82 0 0 -
02OCT26 610.00 C 0.00 0.00 0.00 47.02 - 82 0 0 -
02OCT26 615.00 C 0.00 0.00 0.00 43.96 - 82 0 0 -
02OCT26 620.00 C 35.83 35.83 35.83 39.80 - 79 1 1 -
02OCT26 625.00 C 0.00 0.00 0.00 37.09 - 79 0 0 -
02OCT26 630.00 C 0.00 0.00 0.00 34.50 - 79 0 0 -
02OCT26 635.00 C 0.00 0.00 0.00 32.03 - 79 12 0 -
02OCT26 640.00 C 23.00 23.00 23.00 29.69 -9.53 80 14 14 +14
02OCT26 645.00 C 0.00 0.00 0.00 27.47 -9.29 80 0 0 0
02OCT26 650.00 C 24.45 24.45 24.45 25.38 -9.02 80 4 8 +4
02OCT26 655.00 C 22.64 22.64 22.64 23.40 -8.75 80 4 4 +4
02OCT26 660.00 C 20.95 20.95 20.93 21.54 -8.47 80 16 18 +16
02OCT26 665.00 C 15.32 15.32 15.32 19.79 -8.19 80 1 1 +1
02OCT26 670.00 C 0.00 0.00 0.00 18.16 -8.00 81 0 1 0
02OCT26 675.00 C 15.00 17.00 12.50 16.63 -7.72 81 30 36 +6
02OCT26 680.00 C 0.00 0.00 0.00 15.20 -7.29 81 0 1 0
02OCT26 685.00 C 0.00 0.00 0.00 13.87 -6.99 81 0 10 0
02OCT26 690.00 C 11.77 11.77 11.77 12.64 -6.68 81 14 14 +14
02OCT26 695.00 C 0.00 0.00 0.00 11.58 -6.29 81 0 1 0
02OCT26 700.00 C 10.22 11.00 10.22 10.90 -5.73 83 12 12 +12
02OCT26 705.00 C 9.36 9.50 9.36 9.50 -5.96 81 8 10 -2
02OCT26 710.00 C 9.00 9.13 6.84 9.10 -5.40 83 60 83 +51
02OCT26 715.00 C 7.71 8.49 7.71 8.22 -5.38 83 44 44 +44
02OCT26 720.00 C 9.18 9.18 7.15 7.41 -5.21 83 30 28 +28
02OCT26 725.00 C 7.21 7.21 7.21 6.68 -4.91 83 6 6 +6
02OCT26 730.00 C 7.95 7.95 7.81 6.01 -4.62 83 26 30 +26
02OCT26 735.00 C 12.50 12.50 12.50 5.39 -4.34 83 1 1 0
02OCT26 740.00 C 8.37 8.37 6.30 4.69 -4.22 82 105 80 +80
02OCT26 745.00 C 0.00 0.00 0.00 4.20 -3.94 82 0 1 0
02OCT26 750.00 C 4.80 4.80 4.00 3.75 -3.67 82 8 43 +2
02OCT26 755.00 C 0.00 0.00 0.00 3.35 -3.43 82 0 0 0
02OCT26 760.00 C 0.00 0.00 0.00 2.99 -3.18 82 0 20 0
02OCT26 765.00 C 0.00 0.00 0.00 2.66 -2.95 82 0 10 0
02OCT26 770.00 C 0.00 0.00 0.00 2.36 -2.74 82 0 0 0
02OCT26 775.00 C 0.00 0.00 0.00 2.09 -2.54 82 0 1 0
02OCT26 780.00 C 0.00 0.00 0.00 1.86 -2.34 82 0 6 0
02OCT26 785.00 C 0.00 0.00 0.00 1.64 -2.17 82 0 0 0
02OCT26 790.00 C 0.00 0.00 0.00 1.45 -1.89 82 0 0 0
02OCT26 795.00 C 0.00 0.00 0.00 1.28 -1.74 82 0 1 0
02OCT26 800.00 C 3.00 3.00 2.24 1.13 -1.68 82 40 33 +9
02OCT26 805.00 C 0.00 0.00 0.00 0.99 -1.47 82 0 0 0
02OCT26 810.00 C 2.22 2.22 2.22 0.87 -1.35 82 100 100 +100
02OCT26 815.00 C 0.00 0.00 0.00 0.77 -1.23 82 0 0 0
02OCT26 820.00 C 2.50 2.50 2.50 0.67 -1.13 82 10 11 0
02OCT26 825.00 C 1.80 1.80 1.80 0.59 -1.03 82 3 7 +3
02OCT26 830.00 C 0.00 0.00 0.00 0.51 -0.94 82 0 0 0
02OCT26 835.00 C 0.00 0.00 0.00 0.45 -0.85 82 0 0 0
02OCT26 840.00 C 0.00 0.00 0.00 0.39 -0.78 82 0 0 0
02OCT26 845.00 C 0.00 0.00 0.00 0.34 -0.70 82 0 0 0
02OCT26 850.00 C 0.00 0.00 0.00 0.30 -0.63 82 0 1 0
02OCT26 855.00 C 0.00 0.00 0.00 0.26 -0.57 82 0 0 0
02OCT26 860.00 C 0.00 0.00 0.00 0.22 -0.53 82 0 0 0
02OCT26 865.00 C 0.00 0.00 0.00 0.19 -0.48 82 0 0 0
02OCT26 870.00 C 1.45 1.45 1.45 0.17 -0.42 82 1 1 0
02OCT26 875.00 C 0.00 0.00 0.00 0.15 -0.38 82 0 0 0
02OCT26 880.00 C 0.75 0.75 0.75 0.13 -0.34 82 31 6 -25
02OCT26 885.00 C 0.00 0.00 0.00 0.11 -0.31 82 0 0 0
02OCT26 890.00 C 0.00 0.00 0.00 0.09 -0.28 82 0 2 0
02OCT26 895.00 C 0.00 0.00 0.00 0.08 -0.25 82 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 290.05 - 86 0 0 -
29OCT26 360.00 C 0.00 0.00 0.00 280.28 - 86 0 0 -
29OCT26 370.00 C 0.00 0.00 0.00 270.56 - 86 0 0 -
29OCT26 380.00 C 0.00 0.00 0.00 260.90 -11.66 86 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 251.32 -11.67 86 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 241.83 -11.69 86 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 232.44 -11.70 86 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 223.17 -11.71 86 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 214.01 -11.72 86 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 205.00 -11.72 86 0 0 0
29OCT26 450.00 C 0.00 0.00 0.00 196.14 -11.72 86 0 0 0
29OCT26 460.00 C 0.00 0.00 0.00 187.45 -11.70 86 0 0 0
29OCT26 470.00 C 0.00 0.00 0.00 178.93 -11.68 86 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 170.59 -11.65 86 0 0 0
29OCT26 490.00 C 0.00 0.00 0.00 157.59 -16.48 74 0 0 0
29OCT26 500.00 C 0.00 0.00 0.00 149.90 -11.21 75 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 142.42 -11.15 77 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 135.16 -11.07 78 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 132.09 -11.32 86 0 0 0
29OCT26 540.00 C 0.00 0.00 0.00 125.08 -11.21 86 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 118.31 -11.09 86 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 111.78 -10.96 86 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 105.50 -10.81 86 0 0 0
29OCT26 580.00 C 85.14 85.14 78.46 96.48 -13.64 82 170 170 +170
29OCT26 590.00 C 73.22 73.22 73.22 90.87 -10.17 82 15 15 +15
29OCT26 600.00 C 79.46 81.78 67.00 85.50 -12.95 83 351 366 +351
29OCT26 610.00 C 72.01 72.01 72.01 80.37 -9.80 83 15 45 +15
29OCT26 620.00 C 0.00 0.00 0.00 75.47 -9.60 83 0 34 0
29OCT26 630.00 C 0.00 0.00 0.00 70.81 -9.39 83 0 410 0
29OCT26 640.00 C 55.00 62.81 52.26 66.37 -9.17 84 23 39 +14
29OCT26 650.00 C 62.45 62.45 48.00 62.15 -8.95 84 28 29 +27
29OCT26 660.00 C 47.67 47.67 47.67 58.15 -8.71 84 1 32 0
29OCT26 670.00 C 0.00 0.00 0.00 54.36 -8.47 84 0 28 0
29OCT26 680.00 C 36.47 36.47 36.47 50.78 -8.23 84 15 64 +15
29OCT26 690.00 C 0.00 0.00 0.00 47.39 -7.98 84 0 63 0
29OCT26 700.00 C 37.00 39.00 35.00 44.20 -7.73 85 6 160 +4
29OCT26 710.00 C 0.00 0.00 0.00 41.19 -7.47 85 0 9 0
29OCT26 720.00 C 0.00 0.00 0.00 38.35 -7.22 85 0 154 0
29OCT26 730.00 C 30.00 30.00 30.00 35.69 -6.96 85 2 204 -1
29OCT26 740.00 C 0.00 0.00 0.00 33.19 -6.71 85 0 53 0
29OCT26 750.00 C 26.50 26.50 23.23 30.84 -6.46 85 7 143 +5
29OCT26 760.00 C 0.00 0.00 0.00 28.64 -6.21 85 0 174 0
29OCT26 770.00 C 21.90 21.90 20.00 26.58 -5.96 85 6 131 -2
29OCT26 780.00 C 20.00 21.00 19.50 24.65 -5.72 85 3 88 +1
29OCT26 790.00 C 0.00 0.00 0.00 23.56 -4.77 86 0 25 0
29OCT26 800.00 C 18.05 19.20 17.00 21.82 -4.59 86 27 641 +26
29OCT26 810.00 C 0.00 0.00 0.00 19.60 -5.01 85 0 54 0
29OCT26 820.00 C 0.00 0.00 0.00 18.14 -4.78 85 0 21 0
29OCT26 830.00 C 16.25 16.25 16.25 16.78 -4.56 85 1 2 +1
29OCT26 840.00 C 0.00 0.00 0.00 15.99 -3.87 86 0 74 0
29OCT26 850.00 C 12.00 12.00 12.00 14.77 -3.70 86 4 86 +4
29OCT26 860.00 C 0.00 0.00 0.00 13.24 -3.94 85 0 93 0
29OCT26 870.00 C 0.00 0.00 0.00 12.60 -3.37 86 0 63 0
29OCT26 880.00 C 0.00 0.00 0.00 11.55 -3.29 86 0 151 0
29OCT26 890.00 C 0.00 0.00 0.00 10.72 -3.06 86 0 222 0
29OCT26 900.00 C 0.00 0.00 0.00 10.18 -2.61 87 0 180 0
29OCT26 910.00 C 0.00 0.00 0.00 9.11 -2.76 86 0 12 0
29OCT26 920.00 C 0.00 0.00 0.00 8.65 -2.37 87 0 42 0
29OCT26 930.00 C 0.00 0.00 0.00 7.97 -2.25 87 0 111 0
29OCT26 940.00 C 7.50 8.50 7.06 7.33 -2.15 87 5 50 +4
29OCT26 950.00 C 0.00 0.00 0.00 6.55 -2.24 86 0 27 0
29OCT26 960.00 C 0.00 0.00 0.00 6.21 -1.93 87 0 2 0
29OCT26 970.00 C 0.00 0.00 0.00 5.55 -2.09 86 0 23 0
29OCT26 980.00 C 0.00 0.00 0.00 5.10 -2.16 86 0 42 0
29OCT26 990.00 C 0.00 0.00 0.00 4.83 -2.04 87 0 29 0
29OCT26 1,000.00 C 5.50 5.60 5.00 4.44 -1.92 87 16 134 +13
29OCT26 1,010.00 C 0.00 0.00 0.00 4.08 -1.81 87 0 108 0
29OCT26 1,020.00 C 0.00 0.00 0.00 3.75 -1.70 87 0 94 0
29OCT26 1,030.00 C 0.00 0.00 0.00 3.44 -1.60 87 0 109 0
29OCT26 1,040.00 C 0.00 0.00 0.00 3.16 -1.51 87 0 162 0
29OCT26 1,050.00 C 4.95 5.00 4.95 2.90 -1.42 87 9 48 0
29OCT26 1,060.00 C 0.00 0.00 0.00 2.59 -1.28 86 0 77 0
29OCT26 1,070.00 C 0.00 0.00 0.00 2.37 -1.21 86 0 87 0
29OCT26 1,080.00 C 0.00 0.00 0.00 2.18 -1.13 86 0 87 0
29OCT26 1,090.00 C 0.00 0.00 0.00 2.00 -1.06 86 0 63 0
29OCT26 1,100.00 C 0.00 0.00 0.00 1.83 -1.08 86 0 201 0
29OCT26 1,110.00 C 0.00 0.00 0.00 1.68 -1.01 86 0 104 0
29OCT26 1,120.00 C 0.00 0.00 0.00 1.54 -0.95 86 0 66 0
29OCT26 1,130.00 C 3.69 3.69 3.69 1.41 -0.89 86 1 62 -1
29OCT26 1,140.00 C 0.00 0.00 0.00 1.30 -0.76 86 0 55 0
29OCT26 1,150.00 C 0.00 0.00 0.00 1.19 -0.71 86 0 22 0
29OCT26 1,160.00 C 0.00 0.00 0.00 1.09 -0.67 86 0 35 0
29OCT26 1,170.00 C 0.00 0.00 0.00 1.00 -0.62 86 0 16 0
29OCT26 1,180.00 C 0.00 0.00 0.00 0.91 -0.59 86 0 29 0
29OCT26 1,190.00 C 0.00 0.00 0.00 0.84 -0.54 86 0 36 0
29OCT26 1,200.00 C 0.00 0.00 0.00 0.77 -0.51 86 0 40 0
29OCT26 1,210.00 C 0.00 0.00 0.00 0.70 -0.48 86 0 58 0
29OCT26 1,220.00 C 0.00 0.00 0.00 0.64 -0.45 86 0 15 0
29OCT26 1,230.00 C 0.00 0.00 0.00 0.59 -0.42 86 0 0 0
29OCT26 1,240.00 C 0.00 0.00 0.00 0.54 -0.39 86 0 12 0
29OCT26 1,250.00 C 0.00 0.00 0.00 0.49 -0.37 86 0 13 0
29OCT26 1,260.00 C 0.00 0.00 0.00 0.45 -0.34 86 0 12 0
29OCT26 1,270.00 C 0.00 0.00 0.00 0.41 -0.32 86 0 28 0
29OCT26 1,280.00 C 0.00 0.00 0.00 0.38 -0.29 86 0 28 0
29OCT26 1,290.00 C 0.00 0.00 0.00 0.35 -0.27 86 0 24 0
29OCT26 1,300.00 C 0.00 0.00 0.00 0.32 -0.25 86 0 3,982 0
29OCT26 1,310.00 C 0.00 0.00 0.00 0.29 -0.24 86 0 0 0
29OCT26 1,320.00 C 0.00 0.00 0.00 0.27 -0.22 86 0 17 0
29OCT26 1,330.00 C 0.00 0.00 0.00 0.24 -0.21 86 0 0 0
29OCT26 1,340.00 C 0.00 0.00 0.00 0.22 -0.20 86 0 0 0
29OCT26 1,350.00 C 0.00 0.00 0.00 0.20 -0.18 86 0 35 0
29OCT26 1,360.00 C 0.00 0.00 0.00 0.19 -0.16 86 0 70 0
29OCT26 1,370.00 C 0.00 0.00 0.00 0.17 -0.16 86 0 12 0
29OCT26 1,380.00 C 0.00 0.00 0.00 0.16 -0.14 86 0 1 0
29OCT26 1,390.00 C 0.00 0.00 0.00 0.14 -0.14 86 0 1 0
29OCT26 1,400.00 C 0.00 0.00 0.00 0.13 -0.13 86 0 3,916 0
29OCT26 1,410.00 C 1.60 1.60 1.60 0.12 -0.12 86 1 16 0
29OCT26 1,420.00 C 0.00 0.00 0.00 0.11 -0.11 86 0 0 0
29OCT26 1,430.00 C 0.00 0.00 0.00 0.10 -0.10 86 0 0 0
29OCT26 1,440.00 C 0.00 0.00 0.00 0.09 -0.10 86 0 0 0
29OCT26 1,450.00 C 0.00 0.00 0.00 0.08 -0.09 86 0 2 0
29OCT26 1,460.00 C 0.00 0.00 0.00 0.07 -0.09 86 0 17 0
29OCT26 1,470.00 C 0.00 0.00 0.00 0.06 -0.09 85 0 15 0
29OCT26 1,480.00 C 0.00 0.00 0.00 0.05 -0.08 84 0 15 0
29OCT26 1,490.00 C 0.00 0.00 0.00 0.04 -0.08 84 0 0 0
29OCT26 1,500.00 C 0.00 0.00 0.00 0.03 -0.08 82 0 32 0
29OCT26 1,510.00 C 0.00 0.00 0.00 0.02 -0.08 81 0 1 0
29OCT26 1,520.00 C 0.00 0.00 0.00 0.01 -0.08 77 0 0 0
29OCT26 1,530.00 C 0.00 0.00 0.00 0.01 -0.07 78 0 0 0
29OCT26 1,540.00 C 0.00 0.00 0.00 0.01 -0.06 79 0 15 0
29OCT26 1,550.00 C 0.00 0.00 0.00 0.01 -0.05 79 0 45 0
29OCT26 1,560.00 C 0.00 0.00 0.00 0.01 -0.04 80 0 0 0
29OCT26 1,570.00 C 0.00 0.00 0.00 0.01 -0.03 80 0 31 0
29OCT26 1,580.00 C 0.00 0.00 0.00 0.01 -0.02 81 0 30 0
29OCT26 1,590.00 C 0.00 0.00 0.00 0.01 -0.01 81 0 0 0
29OCT26 1,600.00 C 0.00 0.00 0.00 0.01 0.00 82 0 16 0
29OCT26 1,610.00 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
29OCT26 1,620.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29OCT26 1,630.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 1,640.00 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29OCT26 1,650.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 1,660.00 C 0.00 0.00 0.00 0.01 0.00 85 0 3 0
29OCT26 1,670.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 1,680.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 1,690.00 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29OCT26 1,700.00 C 0.00 0.00 0.00 0.01 0.00 87 0 20 0
29OCT26 1,710.00 C 0.00 0.00 0.00 0.01 0.00 87 0 5 0
29OCT26 1,720.00 C 0.00 0.00 0.00 0.01 0.00 88 0 2 0
29OCT26 1,730.00 C 0.00 0.00 0.00 0.01 0.00 88 0 6 0
29OCT26 1,740.00 C 0.00 0.00 0.00 0.01 0.00 88 0 6 0
29OCT26 1,750.00 C 0.00 0.00 0.00 0.01 0.00 89 0 39 0
29OCT26 1,760.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 1,770.00 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
29OCT26 1,780.00 C 0.00 0.00 0.00 0.01 0.00 90 0 28 0
29OCT26 1,790.00 C 0.00 0.00 0.00 0.01 0.00 91 0 17 0
29OCT26 1,800.00 C 0.00 0.00 0.00 0.01 0.00 91 0 87 0
27NOV26 350.00 C 0.00 0.00 0.00 294.30 - 89 0 0 -
27NOV26 360.00 C 0.00 0.00 0.00 285.18 - 89 0 0 -
27NOV26 370.00 C 0.00 0.00 0.00 276.17 - 89 0 0 -
27NOV26 380.00 C 0.00 0.00 0.00 267.30 -11.27 89 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 258.55 -11.23 89 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 249.95 -11.17 89 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 241.49 -11.11 89 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 233.20 -11.04 89 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 225.06 -10.97 89 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 217.09 -10.88 89 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 209.29 -10.80 89 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 201.67 -10.70 89 0 0 0
27NOV26 470.00 C 0.00 0.00 0.00 194.23 -10.60 89 0 0 0
27NOV26 480.00 C 0.00 0.00 0.00 181.36 -10.18 81 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 174.50 -10.06 82 0 0 0
27NOV26 500.00 C 0.00 0.00 0.00 167.81 -9.96 82 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 161.32 -9.83 83 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 155.00 -9.71 83 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 148.87 -9.57 84 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 142.92 -9.44 84 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 137.16 -13.82 85 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 131.57 -9.15 85 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 126.17 -9.00 85 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 120.94 -8.85 85 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 115.89 -8.69 86 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 111.02 -8.53 86 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 106.31 -8.37 86 0 0 0
27NOV26 620.00 C 79.19 86.37 79.19 101.77 -11.61 86 32 34 +32
27NOV26 630.00 C 73.50 75.32 73.50 97.40 -11.30 86 17 67 +17
27NOV26 640.00 C 80.49 80.49 72.07 93.19 -7.87 87 33 33 +18
27NOV26 650.00 C 76.53 76.53 66.00 89.13 -7.70 87 3 107 +3
27NOV26 660.00 C 67.53 67.53 67.53 85.23 -7.53 87 2 169 +2
27NOV26 670.00 C 0.00 0.00 0.00 81.47 -7.37 87 0 102 0
27NOV26 680.00 C 0.00 0.00 0.00 77.87 -7.19 87 0 48 0
27NOV26 690.00 C 58.74 62.00 58.74 74.40 -7.03 87 2 100 +2
27NOV26 700.00 C 0.00 0.00 0.00 71.08 -6.85 87 0 17 0
27NOV26 710.00 C 0.00 0.00 0.00 67.88 -6.69 87 0 106 0
27NOV26 720.00 C 0.00 0.00 0.00 64.82 -6.52 87 0 296 0
27NOV26 730.00 C 0.00 0.00 0.00 61.88 -6.35 88 0 208 0
27NOV26 740.00 C 0.00 0.00 0.00 59.07 -6.18 88 0 309 0
27NOV26 750.00 C 0.00 0.00 0.00 56.37 -6.02 88 0 131 0
27NOV26 760.00 C 0.00 0.00 0.00 53.78 -5.86 88 0 9 0
27NOV26 770.00 C 0.00 0.00 0.00 51.31 -5.70 88 0 15 0
27NOV26 780.00 C 0.00 0.00 0.00 48.94 -5.54 88 0 63 0
27NOV26 790.00 C 0.00 0.00 0.00 46.68 -5.38 88 0 30 0
27NOV26 800.00 C 0.00 0.00 0.00 44.51 -5.23 88 0 550 0
27NOV26 810.00 C 0.00 0.00 0.00 42.44 -5.08 88 0 17 0
27NOV26 820.00 C 0.00 0.00 0.00 40.46 -4.93 88 0 3 0
27NOV26 830.00 C 0.00 0.00 0.00 38.56 -4.79 88 0 19 0
27NOV26 840.00 C 0.00 0.00 0.00 36.75 -4.64 88 0 45 0
27NOV26 850.00 C 0.00 0.00 0.00 35.02 -4.50 88 0 47 0
27NOV26 860.00 C 0.00 0.00 0.00 33.37 -4.37 88 0 25 0
27NOV26 870.00 C 0.00 0.00 0.00 31.80 -4.22 88 0 98 0
27NOV26 880.00 C 0.00 0.00 0.00 30.30 -4.09 88 0 72 0
27NOV26 890.00 C 0.00 0.00 0.00 28.86 -3.96 88 0 60 0
27NOV26 900.00 C 22.84 22.84 22.84 28.34 -2.99 89 1 202 0
27NOV26 910.00 C 0.00 0.00 0.00 26.18 -3.72 88 0 20 0
27NOV26 920.00 C 0.00 0.00 0.00 25.71 -2.82 89 0 0 0
27NOV26 930.00 C 0.00 0.00 0.00 24.48 -2.74 89 0 112 0
27NOV26 940.00 C 0.00 0.00 0.00 22.62 -3.36 88 0 15 0
27NOV26 950.00 C 0.00 0.00 0.00 22.20 -2.59 89 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 21.14 -2.51 89 0 2 0
27NOV26 970.00 C 0.00 0.00 0.00 20.13 -2.43 89 0 36 0
27NOV26 980.00 C 0.00 0.00 0.00 18.59 -2.93 89 0 3 0
27NOV26 990.00 C 0.00 0.00 0.00 17.70 -2.83 89 0 42 0
27NOV26 1,000.00 C 19.58 19.58 19.58 17.37 -2.21 89 1 16 +1
27NOV26 1,010.00 C 0.00 0.00 0.00 16.54 -2.14 89 0 63 0
27NOV26 1,020.00 C 0.00 0.00 0.00 15.27 -2.55 89 0 6 0
27NOV26 1,030.00 C 0.00 0.00 0.00 14.54 -2.46 89 0 15 0
27NOV26 1,040.00 C 0.00 0.00 0.00 14.26 -1.95 89 0 67 0
27NOV26 1,050.00 C 11.64 11.64 11.64 13.58 -2.36 89 1 42 0
27NOV26 1,060.00 C 0.00 0.00 0.00 12.93 -2.27 89 0 7 0
27NOV26 1,070.00 C 0.00 0.00 0.00 12.30 -2.20 89 0 15 0
27NOV26 1,080.00 C 0.00 0.00 0.00 11.71 -2.12 89 0 43 0
27NOV26 1,090.00 C 0.00 0.00 0.00 11.15 -2.04 89 0 85 0
27NOV26 1,100.00 C 10.50 10.50 10.50 10.61 -1.97 89 6 173 0
27NOV26 1,110.00 C 0.00 0.00 0.00 10.10 -1.90 89 0 106 0
27NOV26 1,120.00 C 0.00 0.00 0.00 9.61 -1.83 89 0 215 0
27NOV26 1,130.00 C 0.00 0.00 0.00 9.15 -1.76 89 0 31 0
27NOV26 1,140.00 C 0.00 0.00 0.00 8.71 -1.70 89 0 15 0
27NOV26 1,150.00 C 0.00 0.00 0.00 8.29 -1.64 89 0 22 0
27NOV26 1,160.00 C 0.00 0.00 0.00 7.89 -1.58 89 0 100 0
27NOV26 1,170.00 C 0.00 0.00 0.00 7.51 -1.52 89 0 32 0
27NOV26 1,180.00 C 0.00 0.00 0.00 7.15 -1.46 89 0 22 0
27NOV26 1,190.00 C 0.00 0.00 0.00 6.81 -1.41 89 0 22 0
27NOV26 1,200.00 C 0.00 0.00 0.00 6.48 -1.59 89 0 3,846 0
27NOV26 1,210.00 C 0.00 0.00 0.00 6.17 -1.30 89 0 15 0
27NOV26 1,220.00 C 0.00 0.00 0.00 5.87 -1.26 89 0 21 0
27NOV26 1,230.00 C 0.00 0.00 0.00 5.59 -1.41 89 0 16 0
27NOV26 1,240.00 C 0.00 0.00 0.00 5.32 -1.17 89 0 2 0
27NOV26 1,250.00 C 0.00 0.00 0.00 5.07 -1.12 89 0 21 0
27NOV26 1,260.00 C 0.00 0.00 0.00 4.83 -1.07 89 0 15 0
27NOV26 1,270.00 C 0.00 0.00 0.00 4.60 -1.03 89 0 0 0
27NOV26 1,280.00 C 0.00 0.00 0.00 4.38 -0.99 89 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 4.17 -0.96 89 0 0 0
27NOV26 1,300.00 C 0.00 0.00 0.00 3.97 -0.92 89 0 3,720 0
27NOV26 1,310.00 C 0.00 0.00 0.00 3.78 -0.89 89 0 15 0
27NOV26 1,320.00 C 0.00 0.00 0.00 3.60 -0.85 89 0 0 0
27NOV26 1,330.00 C 0.00 0.00 0.00 3.43 -0.82 89 0 0 0
27NOV26 1,340.00 C 0.00 0.00 0.00 3.26 -0.79 89 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 3.11 -0.76 89 0 0 0
27NOV26 1,360.00 C 0.00 0.00 0.00 2.96 -0.73 89 0 0 0
27NOV26 1,370.00 C 0.00 0.00 0.00 2.82 -0.70 89 0 0 0
27NOV26 1,380.00 C 0.00 0.00 0.00 2.69 -0.67 89 0 0 0
27NOV26 1,390.00 C 0.00 0.00 0.00 2.56 -0.65 89 0 0 0
27NOV26 1,400.00 C 0.00 0.00 0.00 2.44 -0.62 89 0 2 0
27NOV26 1,410.00 C 0.00 0.00 0.00 2.32 -0.60 89 0 0 0
27NOV26 1,420.00 C 0.00 0.00 0.00 2.21 -0.58 89 0 0 0
27NOV26 1,430.00 C 0.00 0.00 0.00 2.11 -0.55 89 0 0 0
27NOV26 1,440.00 C 0.00 0.00 0.00 2.01 -0.53 89 0 0 0
27NOV26 1,450.00 C 0.00 0.00 0.00 1.91 -0.52 89 0 0 0
27NOV26 1,460.00 C 0.00 0.00 0.00 1.82 -0.50 89 0 0 0
27NOV26 1,470.00 C 0.00 0.00 0.00 1.74 -0.47 89 0 0 0
27NOV26 1,480.00 C 0.00 0.00 0.00 1.66 -0.45 89 0 0 0
27NOV26 1,490.00 C 0.00 0.00 0.00 1.58 -0.44 89 0 0 0
27NOV26 1,500.00 C 0.00 0.00 0.00 1.51 -0.42 89 0 6,070 0
27NOV26 1,510.00 C 0.00 0.00 0.00 1.43 -0.41 89 0 0 0
27NOV26 1,520.00 C 0.00 0.00 0.00 1.37 -0.39 89 0 0 0
27NOV26 1,530.00 C 0.00 0.00 0.00 1.30 -0.38 89 0 0 0
27NOV26 1,540.00 C 0.00 0.00 0.00 1.24 -0.36 89 0 0 0
27NOV26 1,550.00 C 0.00 0.00 0.00 1.19 -0.34 89 0 0 0
27NOV26 1,560.00 C 0.00 0.00 0.00 1.13 -0.33 89 0 15 0
27NOV26 1,570.00 C 0.00 0.00 0.00 1.08 -0.32 89 0 0 0
27NOV26 1,580.00 C 0.00 0.00 0.00 1.03 -0.31 89 0 0 0
27NOV26 1,590.00 C 0.00 0.00 0.00 0.98 -0.30 89 0 0 0
27NOV26 1,600.00 C 0.00 0.00 0.00 0.93 -0.29 89 0 6,085 0
27NOV26 1,610.00 C 0.00 0.00 0.00 0.89 -0.27 89 0 0 0
27NOV26 1,620.00 C 0.00 0.00 0.00 0.85 -0.26 89 0 0 0
27NOV26 1,630.00 C 0.00 0.00 0.00 0.81 -0.25 89 0 1 0
27NOV26 1,640.00 C 0.00 0.00 0.00 0.77 -0.25 89 0 15 0
27NOV26 1,650.00 C 0.00 0.00 0.00 0.74 -0.23 89 0 0 0
27NOV26 1,660.00 C 0.00 0.00 0.00 0.70 -0.23 89 0 0 0
27NOV26 1,670.00 C 0.00 0.00 0.00 0.67 -0.22 89 0 0 0
27NOV26 1,680.00 C 0.00 0.00 0.00 0.64 -0.21 89 0 0 0
27NOV26 1,690.00 C 0.00 0.00 0.00 0.61 -0.20 89 0 0 0
27NOV26 1,700.00 C 0.00 0.00 0.00 0.58 -0.20 89 0 2 0
27NOV26 1,710.00 C 0.00 0.00 0.00 0.56 -0.18 89 0 0 0
27NOV26 1,720.00 C 0.00 0.00 0.00 0.53 -0.18 89 0 0 0
27NOV26 1,730.00 C 0.00 0.00 0.00 0.51 -0.17 89 0 15 0
27NOV26 1,740.00 C 2.16 2.16 2.16 0.48 -0.17 89 5 20 +5
27NOV26 1,750.00 C 0.00 0.00 0.00 0.46 -0.16 89 0 2 0
27NOV26 1,760.00 C 0.00 0.00 0.00 0.44 -0.15 89 0 0 0
27NOV26 1,770.00 C 0.00 0.00 0.00 0.42 -0.15 89 0 15 0
27NOV26 1,780.00 C 0.00 0.00 0.00 0.40 -0.14 89 0 15 0
27NOV26 1,790.00 C 0.00 0.00 0.00 0.38 -0.14 89 0 2 0
27NOV26 1,800.00 C 0.00 0.00 0.00 0.37 -0.13 89 0 62 0
30DEC26 350.00 C 0.00 0.00 0.00 300.31 - 88 0 0 -
30DEC26 360.00 C 0.00 0.00 0.00 291.80 - 88 0 0 -
30DEC26 370.00 C 0.00 0.00 0.00 283.43 - 88 0 0 -
30DEC26 380.00 C 0.00 0.00 0.00 275.20 -12.78 88 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 267.12 -12.85 88 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 259.20 -12.91 88 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 251.42 -12.98 88 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 243.81 -13.03 88 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 236.36 -13.08 88 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 229.07 -13.13 88 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 221.95 -13.16 88 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 208.54 -19.64 80 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 208.19 -13.22 88 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 201.56 -6.80 88 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 195.10 -7.00 88 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 183.14 -12.85 82 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 177.19 -12.84 83 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 171.39 -12.84 83 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 165.76 -12.81 83 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 160.28 -12.78 84 0 0 0
30DEC26 550.00 C 137.28 137.28 137.28 154.95 -12.75 84 3 3 +3
30DEC26 560.00 C 0.00 0.00 0.00 149.78 -12.70 84 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 144.75 -12.66 84 0 0 0
30DEC26 580.00 C 118.73 118.73 118.21 139.87 -12.60 85 152 152 +152
30DEC26 590.00 C 0.00 0.00 0.00 135.14 -12.54 85 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 130.55 -12.46 85 0 13 0
30DEC26 610.00 C 0.00 0.00 0.00 126.09 -12.40 85 0 0 0
30DEC26 620.00 C 87.76 94.89 87.76 121.78 -12.31 85 30 31 +30
30DEC26 630.00 C 83.89 87.93 83.89 117.59 -12.23 85 46 46 +46
30DEC26 640.00 C 84.10 84.10 83.52 113.54 -12.13 86 30 30 +30
30DEC26 650.00 C 77.33 85.00 77.33 109.62 -12.03 86 11 32 +11
30DEC26 660.00 C 0.00 0.00 0.00 105.82 -11.93 86 0 90 0
30DEC26 670.00 C 0.00 0.00 0.00 102.14 -11.82 86 0 46 0
30DEC26 680.00 C 67.35 67.35 67.35 98.59 -11.70 86 15 15 +15
30DEC26 690.00 C 0.00 0.00 0.00 95.15 -11.59 86 0 17 0
30DEC26 700.00 C 69.33 69.33 69.33 91.82 -11.47 86 15 108 +15
30DEC26 710.00 C 0.00 0.00 0.00 88.60 -11.34 86 0 45 0
30DEC26 720.00 C 0.00 0.00 0.00 85.49 -11.21 86 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 82.48 -11.09 86 0 60 0
30DEC26 740.00 C 0.00 0.00 0.00 79.58 -10.95 86 0 20 0
30DEC26 750.00 C 54.24 54.24 54.07 76.77 -10.81 86 30 540 -30
30DEC26 760.00 C 0.00 0.00 0.00 74.06 -13.29 87 0 140 0
30DEC26 770.00 C 0.00 0.00 0.00 71.44 -13.07 87 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 68.91 -12.84 87 0 177 0
30DEC26 790.00 C 0.00 0.00 0.00 68.52 -10.56 88 0 261 0
30DEC26 800.00 C 45.00 45.00 41.69 64.11 -10.10 87 466 628 -233
30DEC26 810.00 C 0.00 0.00 0.00 61.83 -12.17 87 0 106 0
30DEC26 820.00 C 0.00 0.00 0.00 59.64 -9.80 87 0 34 0
30DEC26 830.00 C 0.00 0.00 0.00 57.52 -11.73 87 0 15 0
30DEC26 840.00 C 0.00 0.00 0.00 55.47 -11.51 87 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 53.50 -11.29 87 0 16 0
30DEC26 860.00 C 0.00 0.00 0.00 53.19 -9.49 88 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 49.76 -10.87 87 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 47.99 -10.66 87 0 0 0
30DEC26 890.00 C 0.00 0.00 0.00 46.28 -10.45 87 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 44.63 -10.25 87 0 36 0
30DEC26 910.00 C 0.00 0.00 0.00 43.04 -10.04 87 0 45 0
30DEC26 920.00 C 0.00 0.00 0.00 41.51 -9.84 87 0 40 0
30DEC26 930.00 C 0.00 0.00 0.00 41.27 -8.40 88 0 45 0
30DEC26 940.00 C 0.00 0.00 0.00 39.80 -8.25 88 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 38.38 -8.11 88 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 35.91 -9.06 87 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 35.70 -7.81 88 0 15 0
30DEC26 980.00 C 0.00 0.00 0.00 34.43 -7.66 88 0 7 0
30DEC26 990.00 C 0.00 0.00 0.00 33.21 -7.51 88 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 32.03 -6.18 88 0 22 0
30DEC26 1,010.00 C 0.00 0.00 0.00 30.89 -7.23 88 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 29.80 -7.08 88 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 28.74 -5.87 88 0 33 0
30DEC26 1,040.00 C 0.00 0.00 0.00 27.72 -6.81 88 0 38 0
30DEC26 1,050.00 C 0.00 0.00 0.00 26.74 -6.67 88 0 55 0
30DEC26 1,060.00 C 0.00 0.00 0.00 25.80 -6.53 88 0 45 0
30DEC26 1,070.00 C 0.00 0.00 0.00 24.14 -7.14 87 0 38 0
30DEC26 1,080.00 C 0.00 0.00 0.00 24.01 -6.26 88 0 30 0
30DEC26 1,090.00 C 0.00 0.00 0.00 22.46 -6.84 87 0 2 0
30DEC26 1,100.00 C 0.00 0.00 0.00 22.34 -6.01 88 0 4,331 0
30DEC26 1,110.00 C 0.00 0.00 0.00 20.91 -6.53 87 0 19 0
30DEC26 1,120.00 C 0.00 0.00 0.00 20.80 -5.76 88 0 320 0
30DEC26 1,130.00 C 0.00 0.00 0.00 20.07 -5.64 88 0 89 0
30DEC26 1,140.00 C 0.00 0.00 0.00 18.78 -6.10 88 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 18.68 -5.41 88 0 10 0
30DEC26 1,160.00 C 0.00 0.00 0.00 18.03 -5.29 88 0 516 0
30DEC26 1,170.00 C 0.00 0.00 0.00 17.40 -5.17 88 0 1 0
30DEC26 1,180.00 C 0.00 0.00 0.00 16.29 -5.56 88 0 30 0
30DEC26 1,190.00 C 0.00 0.00 0.00 15.72 -5.43 88 0 0 0
30DEC26 1,200.00 C 12.72 12.72 12.72 15.64 -4.84 88 15 4,451 0
30DEC26 1,210.00 C 0.00 0.00 0.00 15.09 -4.74 88 0 6 0
30DEC26 1,220.00 C 0.00 0.00 0.00 14.57 -4.63 88 0 11 0
30DEC26 1,230.00 C 0.00 0.00 0.00 14.06 -4.53 88 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 13.57 -3.89 88 0 0 0
30DEC26 1,250.00 C 11.85 11.85 11.85 13.10 -4.33 88 15 25 +15
30DEC26 1,260.00 C 0.00 0.00 0.00 12.65 -4.23 88 0 87 0
30DEC26 1,270.00 C 0.00 0.00 0.00 12.21 -4.14 88 0 81 0
30DEC26 1,280.00 C 0.00 0.00 0.00 11.79 -4.05 88 0 2 0
30DEC26 1,290.00 C 0.00 0.00 0.00 11.38 -3.96 88 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 10.99 -3.87 88 0 0 0
30DEC26 1,310.00 C 0.00 0.00 0.00 10.62 -3.77 88 0 0 0
30DEC26 1,320.00 C 0.00 0.00 0.00 10.25 -3.69 88 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 9.90 -3.61 88 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 9.56 -3.52 88 0 15 0
30DEC26 1,350.00 C 0.00 0.00 0.00 9.23 -3.45 88 0 0 0
30DEC26 1,360.00 C 0.00 0.00 0.00 8.92 -3.36 88 0 0 0
30DEC26 1,370.00 C 0.00 0.00 0.00 8.61 -3.29 88 0 3 0
30DEC26 1,380.00 C 0.00 0.00 0.00 8.32 -3.21 88 0 15 0
30DEC26 1,390.00 C 0.00 0.00 0.00 8.04 -3.14 88 0 0 0
30DEC26 1,400.00 C 0.00 0.00 0.00 7.77 -3.06 88 0 28 0
30DEC26 1,410.00 C 0.00 0.00 0.00 7.50 -3.00 88 0 0 0
30DEC26 1,420.00 C 0.00 0.00 0.00 7.25 -2.92 88 0 0 0
30DEC26 1,430.00 C 0.00 0.00 0.00 7.00 -2.86 88 0 0 0
30DEC26 1,440.00 C 0.00 0.00 0.00 6.77 -2.79 88 0 0 0
30DEC26 1,450.00 C 0.00 0.00 0.00 6.54 -2.72 88 0 1 0
30DEC26 1,460.00 C 0.00 0.00 0.00 6.32 -2.66 88 0 0 0
30DEC26 1,470.00 C 0.00 0.00 0.00 6.11 -2.60 88 0 0 0
30DEC26 1,480.00 C 0.00 0.00 0.00 5.90 -2.54 88 0 0 0
30DEC26 1,490.00 C 0.00 0.00 0.00 5.71 -2.47 88 0 0 0
30DEC26 1,500.00 C 0.00 0.00 0.00 5.52 -2.41 88 0 0 0
30DEC26 1,510.00 C 0.00 0.00 0.00 5.33 -2.36 88 0 0 0
30DEC26 1,520.00 C 0.00 0.00 0.00 5.15 -2.31 88 0 1 0
30DEC26 1,530.00 C 0.00 0.00 0.00 4.98 -2.26 88 0 0 0
30DEC26 1,540.00 C 0.00 0.00 0.00 4.82 -2.20 88 0 0 0
30DEC26 1,550.00 C 0.00 0.00 0.00 4.66 -2.14 88 0 0 0
30DEC26 1,560.00 C 6.80 6.80 6.80 4.50 -2.10 88 1 0 -1
30DEC26 1,570.00 C 0.00 0.00 0.00 4.35 -2.05 88 0 0 0
30DEC26 1,580.00 C 0.00 0.00 0.00 4.21 -2.00 88 0 0 0
30DEC26 1,590.00 C 0.00 0.00 0.00 4.07 -1.95 88 0 15 0
30DEC26 1,600.00 C 0.00 0.00 0.00 3.94 -1.90 88 0 0 0
30DEC26 1,610.00 C 0.00 0.00 0.00 3.81 -1.86 88 0 15 0
30DEC26 1,620.00 C 0.00 0.00 0.00 3.68 -1.82 88 0 0 0
30DEC26 1,630.00 C 0.00 0.00 0.00 3.56 -1.78 88 0 0 0
30DEC26 1,640.00 C 0.00 0.00 0.00 3.45 -1.73 88 0 0 0
30DEC26 1,650.00 C 0.00 0.00 0.00 3.34 -1.68 88 0 0 0
30DEC26 1,660.00 C 0.00 0.00 0.00 3.23 -1.65 88 0 2 0
30DEC26 1,670.00 C 0.00 0.00 0.00 3.12 -1.61 88 0 8 0
30DEC26 1,680.00 C 0.00 0.00 0.00 3.02 -1.57 88 0 15 0
30DEC26 1,690.00 C 0.00 0.00 0.00 2.92 -1.54 88 0 15 0
30DEC26 1,700.00 C 0.00 0.00 0.00 2.83 -1.50 88 0 0 0
30DEC26 1,710.00 C 0.00 0.00 0.00 2.74 -1.46 88 0 0 0
30DEC26 1,720.00 C 0.00 0.00 0.00 2.65 -1.43 88 0 0 0
30DEC26 1,730.00 C 0.00 0.00 0.00 2.56 -1.40 88 0 0 0
30DEC26 1,740.00 C 0.00 0.00 0.00 2.48 -1.36 88 0 0 0
30DEC26 1,750.00 C 0.00 0.00 0.00 2.40 -1.33 88 0 1 0
30DEC26 1,760.00 C 0.00 0.00 0.00 2.33 -1.29 88 0 15 0
30DEC26 1,770.00 C 0.00 0.00 0.00 2.25 -1.27 88 0 15 0
30DEC26 1,780.00 C 0.00 0.00 0.00 2.18 -1.23 88 0 15 0
30DEC26 1,790.00 C 0.00 0.00 0.00 2.11 -1.21 88 0 16 0
30DEC26 1,800.00 C 0.00 0.00 0.00 2.04 -1.18 88 0 30 0
30MAR27 350.00 C 0.00 0.00 0.00 315.72 - 84 0 0 -
30MAR27 360.00 C 0.00 0.00 0.00 308.26 - 84 0 0 -
30MAR27 370.00 C 0.00 0.00 0.00 300.94 - 84 0 0 -
30MAR27 380.00 C 0.00 0.00 0.00 293.77 -10.20 84 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 286.74 -10.10 84 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 279.86 -10.00 84 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 273.12 -9.90 84 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 266.52 -9.79 84 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 260.07 -9.68 84 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 253.75 -9.58 84 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 247.58 -9.47 84 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 241.54 -9.36 84 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 235.64 -9.25 84 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 229.88 -9.13 84 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 224.25 -9.01 84 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 218.75 -8.90 84 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 213.38 -8.78 84 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 208.14 -8.66 84 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 203.02 -8.55 84 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 198.02 -8.44 84 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 193.15 -8.32 84 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 188.39 -8.21 84 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 183.75 -8.09 84 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 179.23 -7.97 84 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 174.82 -7.85 84 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 170.51 -7.74 84 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 166.31 -7.63 84 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 157.36 -12.37 81 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 153.49 -12.14 81 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 149.71 -11.92 81 0 0 0
30MAR27 650.00 C 110.00 110.00 110.00 146.04 -6.95 81 2 2 +2
30MAR27 660.00 C 0.00 0.00 0.00 142.45 -6.85 81 0 2 0
30MAR27 670.00 C 0.00 0.00 0.00 138.96 -6.74 81 0 2 0
30MAR27 680.00 C 0.00 0.00 0.00 135.55 -6.63 81 0 16 0
30MAR27 690.00 C 0.00 0.00 0.00 132.23 -6.53 81 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 129.00 -6.42 81 0 32 0
30MAR27 710.00 C 0.00 0.00 0.00 125.85 -6.32 81 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 125.84 -3.15 83 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 123.49 -5.49 84 0 7 0
30MAR27 740.00 C 0.00 0.00 0.00 120.48 -6.20 84 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 114.03 -9.62 82 0 2 0
30MAR27 760.00 C 0.00 0.00 0.00 111.26 -9.44 82 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 108.56 -9.26 82 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 105.93 -5.63 82 0 8 0
30MAR27 790.00 C 0.00 0.00 0.00 103.37 -5.53 82 0 30 0
30MAR27 800.00 C 0.00 0.00 0.00 100.87 -5.44 82 0 1,015 0
30MAR27 810.00 C 0.00 0.00 0.00 98.44 -5.35 82 0 60 0
30MAR27 820.00 C 0.00 0.00 0.00 96.07 -5.26 82 0 95 0
30MAR27 830.00 C 0.00 0.00 0.00 93.76 -5.17 82 0 30 0
30MAR27 840.00 C 0.00 0.00 0.00 91.52 -5.07 82 0 15 0
30MAR27 850.00 C 0.00 0.00 0.00 91.51 -2.81 83 0 30 0
30MAR27 860.00 C 0.00 0.00 0.00 87.19 -4.90 82 0 30 0
30MAR27 870.00 C 0.00 0.00 0.00 85.11 -4.82 82 0 30 0
30MAR27 880.00 C 0.00 0.00 0.00 85.10 -2.72 83 0 0 0
30MAR27 890.00 C 0.00 0.00 0.00 81.11 -4.65 82 0 0 0
30MAR27 900.00 C 0.00 0.00 0.00 81.10 -2.66 83 0 2 0
30MAR27 910.00 C 0.00 0.00 0.00 79.70 -2.10 84 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 75.48 -4.41 82 0 2,500 0
30MAR27 930.00 C 0.00 0.00 0.00 73.70 -4.34 82 0 8,000 0
30MAR27 940.00 C 0.00 0.00 0.00 71.96 -4.26 82 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 71.95 -2.51 83 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 68.62 -4.12 82 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 68.61 -4.12 83 0 40 0
30MAR27 980.00 C 0.00 0.00 0.00 65.45 -6.12 82 0 0 0
30MAR27 990.00 C 0.00 0.00 0.00 65.44 -4.48 83 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 64.36 -3.96 84 0 5 0
30MAR27 1,010.00 C 0.00 0.00 0.00 62.87 -3.88 84 0 120 0
30MAR27 1,020.00 C 0.00 0.00 0.00 59.57 -5.66 83 0 120 0
30MAR27 1,030.00 C 0.00 0.00 0.00 59.56 -4.18 83 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 58.61 -3.68 84 0 0 0
30MAR27 1,050.00 C 0.00 0.00 0.00 55.54 -3.50 83 0 160 0
30MAR27 1,060.00 C 0.00 0.00 0.00 54.26 -3.45 83 0 160 0
30MAR27 1,070.00 C 0.00 0.00 0.00 54.25 -3.45 83 0 10 0
30MAR27 1,080.00 C 0.00 0.00 0.00 53.40 -3.43 84 0 0 0
30MAR27 1,090.00 C 0.00 0.00 0.00 52.18 -3.37 84 0 0 0
30MAR27 1,100.00 C 0.00 0.00 0.00 51.00 -3.30 84 0 0 0
30MAR27 1,110.00 C 34.85 34.85 34.85 48.34 -3.15 83 2 183 +2
30MAR27 1,120.00 C 0.00 0.00 0.00 48.33 -3.15 83 0 135 0
30MAR27 1,130.00 C 0.00 0.00 0.00 47.60 -3.13 84 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 46.53 -3.07 84 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 45.48 -3.02 84 0 15 0
30MAR27 1,160.00 C 0.00 0.00 0.00 44.45 -2.97 84 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 43.46 -2.91 84 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 42.48 -2.87 84 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 41.53 -1.49 84 0 145 0
30MAR27 1,200.00 C 0.00 0.00 0.00 40.61 -2.40 84 0 129 0
30MAR27 1,210.00 C 0.00 0.00 0.00 39.70 -2.72 84 0 20 0
30MAR27 1,220.00 C 0.00 0.00 0.00 38.82 -2.67 84 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 37.96 -2.62 84 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 37.12 -2.57 84 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 36.30 -2.53 84 0 0 0
30MAR27 1,260.00 C 0.00 0.00 0.00 35.50 -2.49 84 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 34.72 -2.44 84 0 10 0
30MAR27 1,280.00 C 0.00 0.00 0.00 33.96 -2.40 84 0 10 0
30MAR27 1,290.00 C 0.00 0.00 0.00 33.22 -2.35 84 0 30 0
30MAR27 1,300.00 C 0.00 0.00 0.00 32.50 -2.31 84 0 30 0
30MAR27 1,310.00 C 0.00 0.00 0.00 31.79 -2.27 84 0 0 0
30MAR27 1,320.00 C 0.00 0.00 0.00 31.10 -2.23 84 0 0 0
30MAR27 1,330.00 C 0.00 0.00 0.00 30.43 -2.18 84 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 29.77 -2.15 84 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 29.13 -2.11 84 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 28.50 -2.07 84 0 0 0
30MAR27 1,370.00 C 0.00 0.00 0.00 27.89 -2.04 84 0 0 0
30MAR27 1,380.00 C 0.00 0.00 0.00 27.29 -2.00 84 0 0 0
30MAR27 1,390.00 C 0.00 0.00 0.00 26.71 -1.96 84 0 0 0
30MAR27 1,400.00 C 0.00 0.00 0.00 26.14 -1.93 84 0 50 0
30MAR27 1,410.00 C 0.00 0.00 0.00 25.58 -1.90 84 0 0 0
30MAR27 1,420.00 C 0.00 0.00 0.00 25.04 -1.86 84 0 0 0
30MAR27 1,430.00 C 0.00 0.00 0.00 24.51 -1.83 84 0 0 0
30MAR27 1,440.00 C 0.00 0.00 0.00 23.99 -1.80 84 0 0 0
30MAR27 1,450.00 C 0.00 0.00 0.00 23.48 -1.77 84 0 0 0
30MAR27 1,460.00 C 0.00 0.00 0.00 22.99 -1.74 84 0 0 0
30MAR27 1,470.00 C 0.00 0.00 0.00 22.50 -1.71 84 0 0 0
30MAR27 1,480.00 C 0.00 0.00 0.00 22.03 -1.68 84 0 0 0
30MAR27 1,490.00 C 0.00 0.00 0.00 21.57 -1.65 84 0 0 0
30MAR27 1,500.00 C 19.13 19.13 19.13 20.49 -1.57 83 57 1,069 +32
30MAR27 1,510.00 C 0.00 0.00 0.00 20.48 -1.57 83 0 0 0
30MAR27 1,520.00 C 0.00 0.00 0.00 20.25 -1.57 84 0 0 0
30MAR27 1,530.00 C 0.00 0.00 0.00 19.83 -1.54 84 0 0 0
30MAR27 1,540.00 C 0.00 0.00 0.00 19.42 -1.51 84 0 0 0
30MAR27 1,550.00 C 0.00 0.00 0.00 19.02 -1.49 84 0 0 0
30MAR27 1,560.00 C 0.00 0.00 0.00 18.63 -1.46 84 0 0 0
30MAR27 1,570.00 C 0.00 0.00 0.00 18.25 -1.43 84 0 0 0
30MAR27 1,580.00 C 0.00 0.00 0.00 17.87 -1.41 84 0 0 0
30MAR27 1,590.00 C 0.00 0.00 0.00 17.51 -1.38 84 0 0 0
30MAR27 1,600.00 C 0.00 0.00 0.00 17.15 -1.36 84 0 0 0
30MAR27 1,610.00 C 0.00 0.00 0.00 16.80 -1.34 84 0 0 0
30MAR27 1,620.00 C 0.00 0.00 0.00 16.46 -1.31 84 0 0 0
30MAR27 1,630.00 C 0.00 0.00 0.00 16.13 -1.29 84 0 0 0
30MAR27 1,640.00 C 0.00 0.00 0.00 15.80 -1.27 84 0 0 0
30MAR27 1,650.00 C 0.00 0.00 0.00 15.48 -1.25 84 0 0 0
30MAR27 1,660.00 C 0.00 0.00 0.00 15.17 -1.23 84 0 0 0
30MAR27 1,670.00 C 0.00 0.00 0.00 14.86 -1.21 84 0 0 0
30MAR27 1,680.00 C 0.00 0.00 0.00 14.57 -1.18 84 0 0 0
30MAR27 1,690.00 C 0.00 0.00 0.00 14.28 -1.16 84 0 0 0
30MAR27 1,700.00 C 0.00 0.00 0.00 13.99 -1.14 84 0 15 0
30MAR27 1,710.00 C 0.00 0.00 0.00 13.71 -1.13 84 0 0 0
30MAR27 1,720.00 C 0.00 0.00 0.00 13.44 -1.10 84 0 15 0
30MAR27 1,730.00 C 0.00 0.00 0.00 13.17 -1.09 84 0 0 0
30MAR27 1,740.00 C 0.00 0.00 0.00 12.91 -1.07 84 0 15 0
30MAR27 1,750.00 C 0.00 0.00 0.00 12.66 -1.05 84 0 0 0
30MAR27 1,760.00 C 0.00 0.00 0.00 12.41 -1.03 84 0 0 0
30MAR27 1,770.00 C 0.00 0.00 0.00 12.16 -1.02 84 0 15 0
30MAR27 1,780.00 C 0.00 0.00 0.00 11.92 -1.00 84 0 15 0
30MAR27 1,790.00 C 0.00 0.00 0.00 11.69 -0.98 84 0 16 0
30MAR27 1,800.00 C 0.00 0.00 0.00 11.46 -0.97 84 0 1 0
29JUN27 350.00 C 0.00 0.00 0.00 356.60 - 105 0 0 -
29JUN27 360.00 C 0.00 0.00 0.00 350.93 - 105 0 0 -
29JUN27 370.00 C 0.00 0.00 0.00 345.38 - 105 0 0 -
29JUN27 380.00 C 0.00 0.00 0.00 339.94 +19.76 105 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 334.61 +20.88 105 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 329.39 +21.98 105 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 324.27 +23.05 105 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 319.25 +24.09 105 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 314.34 +25.12 105 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 309.53 +26.12 105 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 304.81 +27.09 105 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 300.18 +28.04 105 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 295.65 +28.96 105 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 291.21 +29.86 105 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 286.85 +30.73 105 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 282.58 +31.58 105 0 0 0
29JUN27 510.00 C 0.00 0.00 0.00 278.40 +32.40 105 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 274.29 +33.19 105 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 270.27 +33.97 105 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 266.32 +34.71 105 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 262.45 +35.43 105 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 258.65 +36.12 105 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 254.93 +36.79 105 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 251.27 +37.43 105 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 247.69 +38.05 105 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 244.17 +38.65 105 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 240.72 +39.22 105 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 237.33 +39.77 105 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 234.01 +40.30 105 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 230.75 +46.51 105 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 227.54 +46.87 105 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 224.40 +47.23 105 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 221.31 +47.56 105 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 218.28 +47.88 105 0 0 0
29JUN27 690.00 C 0.00 0.00 0.00 215.31 +48.19 105 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 212.39 +48.47 105 0 0 0
29JUN27 710.00 C 0.00 0.00 0.00 209.52 +48.74 105 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 206.70 +48.98 105 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 203.93 +46.22 105 0 15 0
29JUN27 740.00 C 0.00 0.00 0.00 201.21 +44.74 105 0 15 0
29JUN27 750.00 C 0.00 0.00 0.00 198.54 +45.03 105 0 30 0
29JUN27 760.00 C 0.00 0.00 0.00 195.92 +45.31 105 0 30 0
29JUN27 770.00 C 0.00 0.00 0.00 193.34 +45.57 105 0 32 0
29JUN27 780.00 C 0.00 0.00 0.00 190.81 +45.82 105 0 15 0
29JUN27 790.00 C 0.00 0.00 0.00 188.32 +46.04 105 0 15 0
29JUN27 800.00 C 0.00 0.00 0.00 185.87 +46.25 105 0 15 0
29JUN27 810.00 C 0.00 0.00 0.00 183.47 +46.46 105 0 30 0
29JUN27 820.00 C 0.00 0.00 0.00 181.10 +46.63 105 0 30 0
29JUN27 830.00 C 0.00 0.00 0.00 178.78 +46.81 105 0 30 0
29JUN27 840.00 C 0.00 0.00 0.00 176.50 +46.97 105 0 45 0
29JUN27 850.00 C 0.00 0.00 0.00 174.25 +47.10 105 0 1 0
29JUN27 860.00 C 0.00 0.00 0.00 166.88 +45.82 103 0 500 0
29JUN27 870.00 C 0.00 0.00 0.00 166.87 +45.82 104 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 166.86 +50.19 105 0 16 0
29JUN27 890.00 C 0.00 0.00 0.00 160.67 +46.13 103 0 500 0
29JUN27 900.00 C 0.00 0.00 0.00 160.66 +48.20 104 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 160.65 +50.23 105 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 159.55 +51.13 105 0 500 0
29JUN27 930.00 C 0.00 0.00 0.00 157.58 +51.12 105 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 155.65 +51.10 105 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 153.75 +51.08 105 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 151.88 +51.05 105 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 150.04 +49.22 105 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 148.23 +47.95 105 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 146.44 +47.94 105 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 144.69 +47.93 105 0 45 0
29JUN27 1,010.00 C 0.00 0.00 0.00 142.96 +50.76 105 0 15 0
29JUN27 1,020.00 C 0.00 0.00 0.00 141.26 +50.68 105 0 15 0
29JUN27 1,030.00 C 0.00 0.00 0.00 139.59 +50.60 105 0 15 0
29JUN27 1,040.00 C 0.00 0.00 0.00 137.94 +48.96 105 0 15 0
29JUN27 1,050.00 C 0.00 0.00 0.00 136.32 +47.76 105 0 3 0
29JUN27 1,060.00 C 0.00 0.00 0.00 134.73 +47.71 105 0 12 0
29JUN27 1,070.00 C 0.00 0.00 0.00 133.15 +50.21 105 0 0 0
29JUN27 1,080.00 C 0.00 0.00 0.00 131.61 +50.10 105 0 50 0
29JUN27 1,090.00 C 0.00 0.00 0.00 130.08 +49.98 105 0 50 0
29JUN27 1,100.00 C 0.00 0.00 0.00 128.58 +48.49 105 0 0 0
29JUN27 1,110.00 C 0.00 0.00 0.00 127.10 +47.34 105 0 516 0
29JUN27 1,120.00 C 0.00 0.00 0.00 125.65 +49.60 105 0 530 0
29JUN27 1,130.00 C 0.00 0.00 0.00 124.21 +48.17 105 0 0 0
29JUN27 1,140.00 C 0.00 0.00 0.00 122.80 +47.05 105 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 121.41 +49.18 105 0 12 0
29JUN27 1,160.00 C 0.00 0.00 0.00 120.04 +49.04 105 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 118.69 +47.70 105 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 117.36 +46.61 105 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 116.05 +48.57 105 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 114.76 +47.29 105 0 0 0
29JUN27 1,210.00 C 0.00 0.00 0.00 113.48 +46.22 105 0 25 0
29JUN27 1,220.00 C 0.00 0.00 0.00 112.23 +46.09 105 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 110.99 +45.95 105 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 109.77 +45.81 105 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 108.57 +45.67 105 0 0 0
29JUN27 1,260.00 C 0.00 0.00 0.00 107.39 +45.52 105 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 106.22 +45.37 105 0 0 0
29JUN27 1,280.00 C 0.00 0.00 0.00 105.07 +45.22 105 0 0 0
29JUN27 1,290.00 C 0.00 0.00 0.00 103.94 +45.07 105 0 0 0
29JUN27 1,300.00 C 0.00 0.00 0.00 102.82 +44.91 105 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 101.72 +44.75 105 0 0 0
29JUN27 1,320.00 C 0.00 0.00 0.00 100.63 +44.58 105 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 99.56 +44.42 105 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 98.50 +44.25 105 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 97.46 +44.08 105 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 96.43 +43.91 105 0 0 0
29JUN27 1,370.00 C 0.00 0.00 0.00 95.42 +43.74 105 0 0 0
29JUN27 1,380.00 C 0.00 0.00 0.00 94.42 +43.56 105 0 0 0
29JUN27 1,390.00 C 0.00 0.00 0.00 93.43 +43.38 105 0 0 0
29JUN27 1,400.00 C 0.00 0.00 0.00 92.46 +43.21 105 0 0 0
29JUN27 1,410.00 C 0.00 0.00 0.00 91.50 +43.03 105 0 0 0
29JUN27 1,420.00 C 0.00 0.00 0.00 90.55 +42.85 105 0 0 0
29JUN27 1,430.00 C 0.00 0.00 0.00 89.62 +42.67 105 0 0 0
29JUN27 1,440.00 C 0.00 0.00 0.00 88.70 +42.49 105 0 0 0
29JUN27 1,450.00 C 0.00 0.00 0.00 87.79 +42.30 105 0 0 0
29JUN27 1,460.00 C 0.00 0.00 0.00 86.89 +42.11 105 0 0 0
29JUN27 1,470.00 C 0.00 0.00 0.00 86.01 +41.93 105 0 0 0
29JUN27 1,480.00 C 0.00 0.00 0.00 85.14 +41.75 105 0 0 0
29JUN27 1,490.00 C 0.00 0.00 0.00 84.27 +41.55 105 0 0 0
29JUN27 1,500.00 C 0.00 0.00 0.00 83.42 +41.36 105 0 0 0
29JUN27 1,510.00 C 0.00 0.00 0.00 82.58 +41.17 105 0 0 0
29JUN27 1,520.00 C 0.00 0.00 0.00 81.76 +40.99 105 0 0 0
29JUN27 1,530.00 C 0.00 0.00 0.00 80.94 +40.79 105 0 0 0
29JUN27 1,540.00 C 0.00 0.00 0.00 80.13 +40.60 105 0 0 0
29JUN27 1,550.00 C 0.00 0.00 0.00 79.34 +40.41 105 0 0 0
29JUN27 1,560.00 C 0.00 0.00 0.00 78.55 +40.22 105 0 0 0
29JUN27 1,570.00 C 0.00 0.00 0.00 77.77 +40.02 105 0 0 0
29JUN27 1,580.00 C 0.00 0.00 0.00 77.01 +39.83 105 0 0 0
29JUN27 1,590.00 C 0.00 0.00 0.00 76.25 +39.64 105 0 0 0
29JUN27 1,600.00 C 0.00 0.00 0.00 75.51 +39.45 105 0 0 0
29JUN27 1,610.00 C 0.00 0.00 0.00 74.77 +39.25 105 0 0 0
29JUN27 1,620.00 C 0.00 0.00 0.00 74.04 +39.05 105 0 0 0
29JUN27 1,630.00 C 0.00 0.00 0.00 73.32 +38.86 105 0 0 0
29JUN27 1,640.00 C 0.00 0.00 0.00 72.61 +38.66 105 0 0 0
29JUN27 1,650.00 C 0.00 0.00 0.00 71.91 +38.47 105 0 0 0
29JUN27 1,660.00 C 0.00 0.00 0.00 71.22 +38.28 105 0 0 0
29JUN27 1,670.00 C 0.00 0.00 0.00 70.54 +38.09 105 0 0 0
29JUN27 1,680.00 C 0.00 0.00 0.00 69.86 +37.89 105 0 0 0
29JUN27 1,690.00 C 0.00 0.00 0.00 69.20 +37.70 105 0 0 0
29JUN27 1,700.00 C 0.00 0.00 0.00 68.54 +37.50 105 0 0 0
29JUN27 1,710.00 C 0.00 0.00 0.00 67.89 +37.31 105 0 0 0
29JUN27 1,720.00 C 0.00 0.00 0.00 67.25 +37.12 105 0 0 0
29JUN27 1,730.00 C 0.00 0.00 0.00 66.61 +36.92 105 0 0 0
29JUN27 1,740.00 C 0.00 0.00 0.00 65.98 +36.72 105 0 0 0
29JUN27 1,750.00 C 0.00 0.00 0.00 65.37 +36.54 105 0 0 0
29JUN27 1,760.00 C 0.00 0.00 0.00 64.75 +36.34 105 0 0 0
29JUN27 1,770.00 C 0.00 0.00 0.00 64.15 +36.15 105 0 0 0
29JUN27 1,780.00 C 0.00 0.00 0.00 63.55 +35.95 105 0 0 0
29JUN27 1,790.00 C 0.00 0.00 0.00 62.96 +35.76 105 0 0 0
29JUN27 1,800.00 C 0.00 0.00 0.00 62.38 +35.57 105 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 372.66 - 102 0 0 -
29SEP27 360.00 C 0.00 0.00 0.00 367.48 - 102 0 0 -
29SEP27 370.00 C 0.00 0.00 0.00 362.41 - 102 0 0 -
29SEP27 380.00 C 0.00 0.00 0.00 357.43 +20.35 102 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 352.56 +21.34 102 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 347.78 +22.30 102 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 343.10 +23.25 102 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 338.50 +24.17 102 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 334.00 +25.07 102 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 329.59 +25.96 102 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 325.25 +26.81 102 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 321.00 +27.65 102 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 316.84 +28.47 102 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 312.75 +29.26 102 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 308.73 +30.03 102 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 304.80 +30.79 102 0 0 0
29SEP27 510.00 C 0.00 0.00 0.00 291.90 +30.56 97 0 0 0
29SEP27 520.00 C 0.00 0.00 0.00 288.22 +31.25 97 0 0 0
29SEP27 530.00 C 0.00 0.00 0.00 284.61 +31.92 97 0 0 0
29SEP27 540.00 C 0.00 0.00 0.00 281.06 +32.57 97 0 0 0
29SEP27 550.00 C 0.00 0.00 0.00 277.58 +33.20 98 0 0 0
29SEP27 560.00 C 0.00 0.00 0.00 274.16 +33.81 98 0 0 0
29SEP27 570.00 C 0.00 0.00 0.00 270.80 +34.40 98 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 267.50 +34.97 98 0 0 0
29SEP27 590.00 C 0.00 0.00 0.00 264.26 +35.52 98 0 0 0
29SEP27 600.00 C 0.00 0.00 0.00 262.77 +37.75 99 0 0 0
29SEP27 610.00 C 0.00 0.00 0.00 262.76 +38.21 100 0 0 0
29SEP27 620.00 C 0.00 0.00 0.00 262.75 +38.21 102 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 259.63 +38.70 102 0 2 0
29SEP27 640.00 C 0.00 0.00 0.00 256.57 +39.18 102 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 253.56 +39.65 102 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 250.60 +40.09 102 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 247.69 +40.52 102 0 0 0
29SEP27 680.00 C 0.00 0.00 0.00 244.83 +40.93 102 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 242.02 +41.33 102 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 239.25 +41.71 102 0 0 0
29SEP27 710.00 C 0.00 0.00 0.00 236.53 +42.08 102 0 30 0
29SEP27 720.00 C 0.00 0.00 0.00 233.85 +42.43 102 0 1 0
29SEP27 730.00 C 0.00 0.00 0.00 231.22 +48.42 102 0 0 0
29SEP27 740.00 C 0.00 0.00 0.00 228.63 +45.84 102 0 1 0
29SEP27 750.00 C 0.00 0.00 0.00 226.08 +43.40 102 0 0 0
29SEP27 760.00 C 0.00 0.00 0.00 223.58 +43.71 102 0 0 0
29SEP27 770.00 C 0.00 0.00 0.00 221.11 +43.99 102 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 218.68 +44.26 102 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 216.29 +44.52 102 0 0 0
29SEP27 800.00 C 0.00 0.00 0.00 213.94 +44.77 102 0 3 0
29SEP27 810.00 C 0.00 0.00 0.00 211.62 +45.00 102 0 0 0
29SEP27 820.00 C 0.00 0.00 0.00 209.34 +45.23 102 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 207.09 +45.44 102 0 0 0
29SEP27 840.00 C 0.00 0.00 0.00 204.88 +45.64 102 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 202.71 +45.84 102 0 0 0
29SEP27 860.00 C 0.00 0.00 0.00 200.56 +46.02 102 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 198.45 +46.19 102 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 196.37 +46.35 102 0 0 0
29SEP27 890.00 C 0.00 0.00 0.00 194.32 +46.50 102 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 192.30 +46.64 102 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 190.31 +46.77 102 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 188.36 +46.91 102 0 0 0
29SEP27 930.00 C 0.00 0.00 0.00 186.42 +47.01 102 0 0 0
29SEP27 940.00 C 0.00 0.00 0.00 184.52 +47.12 102 0 0 0
29SEP27 950.00 C 0.00 0.00 0.00 182.65 +47.23 102 0 0 0
29SEP27 960.00 C 0.00 0.00 0.00 180.80 +47.32 102 0 0 0
29SEP27 970.00 C 0.00 0.00 0.00 178.98 +47.40 102 0 0 0
29SEP27 980.00 C 0.00 0.00 0.00 177.18 +47.47 102 0 0 0
29SEP27 990.00 C 0.00 0.00 0.00 175.41 +47.54 102 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 173.67 +47.61 102 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 171.95 +47.66 102 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 170.25 +47.71 102 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 168.58 +47.75 102 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 166.93 +47.79 102 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 165.31 +47.82 102 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 163.71 +47.85 102 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 162.12 +47.86 102 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 160.56 +47.87 102 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 159.03 +47.88 102 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 157.51 +47.88 102 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 156.01 +47.88 102 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 154.53 +47.87 102 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 153.07 +47.85 102 0 0 0
29SEP27 1,140.00 C 0.00 0.00 0.00 151.64 +47.84 102 0 0 0
29SEP27 1,150.00 C 0.00 0.00 0.00 150.22 +47.82 102 0 0 0
29SEP27 1,160.00 C 0.00 0.00 0.00 148.82 +47.79 102 0 0 0
29SEP27 1,170.00 C 0.00 0.00 0.00 147.44 +47.76 102 0 0 0
29SEP27 1,180.00 C 0.00 0.00 0.00 146.07 +47.72 102 0 0 0
29SEP27 1,190.00 C 0.00 0.00 0.00 144.72 +47.67 102 0 0 0
29SEP27 1,200.00 C 0.00 0.00 0.00 143.40 +47.64 102 0 0 0
29SEP27 1,210.00 C 0.00 0.00 0.00 142.08 +47.58 102 0 0 0
29SEP27 1,220.00 C 0.00 0.00 0.00 140.79 +47.53 102 0 0 0
29SEP27 1,230.00 C 0.00 0.00 0.00 139.51 +47.48 102 0 0 0
29SEP27 1,240.00 C 0.00 0.00 0.00 138.25 +47.42 102 0 0 0
29SEP27 1,250.00 C 0.00 0.00 0.00 137.00 +47.35 102 0 0 0
29SEP27 1,260.00 C 0.00 0.00 0.00 135.77 +47.29 102 0 0 0
29SEP27 1,270.00 C 0.00 0.00 0.00 134.56 +47.22 102 0 0 0
29SEP27 1,280.00 C 0.00 0.00 0.00 133.36 +47.15 102 0 0 0
29SEP27 1,290.00 C 0.00 0.00 0.00 132.17 +47.07 102 0 0 0
29SEP27 1,300.00 C 0.00 0.00 0.00 131.00 +46.99 102 0 0 0
29SEP27 1,310.00 C 0.00 0.00 0.00 129.85 +46.92 102 0 0 0
29SEP27 1,320.00 C 0.00 0.00 0.00 128.71 +46.84 102 0 0 0
29SEP27 1,330.00 C 0.00 0.00 0.00 127.58 +46.75 102 0 0 0
29SEP27 1,340.00 C 0.00 0.00 0.00 126.47 +46.66 102 0 0 0
29SEP27 1,350.00 C 0.00 0.00 0.00 125.37 +46.57 102 0 0 0
29SEP27 1,360.00 C 0.00 0.00 0.00 124.28 +46.48 102 0 0 0
29SEP27 1,370.00 C 0.00 0.00 0.00 123.21 +46.38 102 0 126 0
TOTAL CALL 13,754 90,054 +3,166
25SEP26 550.00 P 0.60 0.60 0.60 0.02 - 100 1 1 -
25SEP26 555.00 P 0.52 0.52 0.52 0.03 - 98 25 25 -
25SEP26 560.00 P 0.00 0.00 0.00 0.06 - 100 0 0 -
25SEP26 565.00 P 0.00 0.00 0.00 0.10 - 99 0 0 -
25SEP26 570.00 P 1.11 1.12 1.11 0.16 - 99 20 20 -
25SEP26 575.00 P 0.00 0.00 0.00 0.26 - 100 0 0 -
25SEP26 580.00 P 1.09 2.20 0.70 0.42 -0.67 100 583 390 -166
25SEP26 585.00 P 1.56 2.01 1.04 0.62 -0.83 99 42 42 +42
25SEP26 590.00 P 1.38 2.73 1.38 0.95 -0.95 100 64 65 +58
25SEP26 595.00 P 1.57 1.57 1.57 1.36 -1.07 100 15 17 +15
25SEP26 600.00 P 2.22 6.00 1.60 1.90 -1.22 100 56 70 +17
25SEP26 605.00 P 3.86 3.86 2.92 2.63 -1.23 101 20 31 +15
25SEP26 610.00 P 4.00 7.30 3.10 3.56 -1.30 101 41 24 +23
25SEP26 615.00 P 5.94 10.00 3.50 4.71 -1.23 101 115 97 +69
25SEP26 620.00 P 7.00 12.65 6.43 6.08 -1.16 101 71 67 +50
25SEP26 625.00 P 10.00 12.19 6.52 7.72 -1.00 102 5 22 +3
25SEP26 630.00 P 8.00 14.00 7.81 9.71 -0.66 102 129 70 -45
25SEP26 635.00 P 18.00 18.00 16.00 11.99 +0.09 102 3 22 +2
25SEP26 640.00 P 15.00 17.20 15.00 14.53 +0.20 103 25 23 -2
25SEP26 645.00 P 18.66 26.10 17.96 17.36 +1.39 103 6 7 +4
25SEP26 650.00 P 21.00 30.27 21.00 20.57 +2.19 104 37 766 +3
25SEP26 655.00 P 0.00 0.00 0.00 24.03 +2.88 105 0 40 0
25SEP26 660.00 P 23.98 23.98 23.98 27.71 +3.73 107 1 26 -1
25SEP26 665.00 P 35.00 35.00 35.00 31.65 +5.02 108 1 15 -1
25SEP26 670.00 P 0.00 0.00 0.00 35.84 +5.91 111 0 32 0
25SEP26 675.00 P 0.00 0.00 0.00 39.01 +4.01 100 0 78 0
25SEP26 680.00 P 0.00 0.00 0.00 43.36 +5.62 99 0 21 0
25SEP26 685.00 P 0.00 0.00 0.00 47.90 +6.32 100 0 1 0
25SEP26 690.00 P 55.00 55.00 55.00 52.53 +6.90 100 1 25 -1
25SEP26 695.00 P 0.00 0.00 0.00 57.23 +7.68 100 1 44 0
25SEP26 700.00 P 60.00 80.00 55.00 62.02 +8.27 100 5 153 -4
25SEP26 705.00 P 0.00 0.00 0.00 66.86 +8.76 100 0 26 0
25SEP26 710.00 P 0.00 0.00 0.00 71.74 +9.23 100 0 56 0
25SEP26 715.00 P 78.52 92.21 76.41 76.66 +9.60 100 31 67 0
25SEP26 720.00 P 0.00 0.00 0.00 81.60 +9.97 99 0 19 0
25SEP26 725.00 P 0.00 0.00 0.00 86.56 +10.24 100 0 68 0
25SEP26 730.00 P 90.00 90.00 90.00 91.53 +10.50 99 1 276 -1
25SEP26 735.00 P 0.00 0.00 0.00 96.52 +10.70 100 0 54 0
25SEP26 740.00 P 0.00 0.00 0.00 101.51 +10.89 101 0 25 0
25SEP26 745.00 P 0.00 0.00 0.00 106.50 +11.01 0 0 18 0
25SEP26 750.00 P 105.00 105.00 105.00 111.50 +11.14 0 1 33 -1
25SEP26 755.00 P 0.00 0.00 0.00 116.50 +11.22 0 0 30 0
25SEP26 760.00 P 0.00 0.00 0.00 121.50 +11.30 0 0 14 0
25SEP26 765.00 P 0.00 0.00 0.00 126.50 +11.36 0 0 11 0
25SEP26 770.00 P 0.00 0.00 0.00 131.50 +11.40 0 0 2 0
25SEP26 775.00 P 0.00 0.00 0.00 136.50 +11.43 0 0 11 0
25SEP26 780.00 P 0.00 0.00 0.00 141.50 +11.46 0 0 27 0
25SEP26 785.00 P 0.00 0.00 0.00 146.50 +11.48 0 0 590 0
25SEP26 790.00 P 0.00 0.00 0.00 151.50 +8.93 0 0 1 0
25SEP26 795.00 P 0.00 0.00 0.00 156.50 +9.11 0 0 10 0
25SEP26 800.00 P 0.00 0.00 0.00 161.50 +9.17 0 0 20 0
25SEP26 805.00 P 0.00 0.00 0.00 166.50 +9.29 0 0 0 0
25SEP26 810.00 P 0.00 0.00 0.00 171.50 +9.40 0 0 200 0
25SEP26 815.00 P 0.00 0.00 0.00 176.50 +9.35 0 0 0 0
25SEP26 820.00 P 0.00 0.00 0.00 181.50 +9.40 0 0 1 0
25SEP26 825.00 P 0.00 0.00 0.00 186.50 +9.44 0 0 0 0
25SEP26 830.00 P 0.00 0.00 0.00 191.50 +9.48 0 0 0 0
25SEP26 835.00 P 0.00 0.00 0.00 196.50 +9.51 0 0 0 0
25SEP26 840.00 P 0.00 0.00 0.00 201.50 +9.54 0 0 0 0
25SEP26 845.00 P 0.00 0.00 0.00 206.50 +9.56 0 0 15 0
25SEP26 850.00 P 0.00 0.00 0.00 211.50 +11.50 0 0 15 0
25SEP26 855.00 P 0.00 0.00 0.00 216.50 +11.50 0 0 30 0
25SEP26 860.00 P 0.00 0.00 0.00 221.50 +11.32 0 0 61 0
25SEP26 865.00 P 0.00 0.00 0.00 226.50 +11.50 0 0 0 0
25SEP26 870.00 P 0.00 0.00 0.00 231.50 +11.34 0 0 0 0
25SEP26 875.00 P 0.00 0.00 0.00 236.50 +11.50 0 0 0 0
25SEP26 880.00 P 0.00 0.00 0.00 241.50 +11.36 0 0 0 0
25SEP26 885.00 P 0.00 0.00 0.00 246.50 +11.36 0 0 0 0
25SEP26 890.00 P 0.00 0.00 0.00 251.50 +11.50 0 0 0 0
25SEP26 895.00 P 0.00 0.00 0.00 256.50 +11.50 0 0 2 0
29SEP26 350.00 P 0.00 0.00 0.00 0.01 - 155 0 0 -
29SEP26 360.00 P 0.00 0.00 0.00 0.01 - 148 0 0 -
29SEP26 370.00 P 0.00 0.00 0.00 0.01 - 142 0 0 -
29SEP26 380.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 400.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 460.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 0.01 -0.02 82 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 0.02 -0.03 81 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 0.03 -0.07 79 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 0.07 -0.10 80 0 1 0
29SEP26 510.00 P 1.32 1.32 1.32 0.14 -0.15 80 11 11 +11
29SEP26 520.00 P 0.00 0.00 0.00 0.26 -0.25 80 0 3 0
29SEP26 530.00 P 1.88 1.94 1.79 0.48 -0.34 80 37 38 +37
29SEP26 540.00 P 1.39 1.76 1.20 0.82 -0.46 80 54 61 +21
29SEP26 550.00 P 2.17 3.00 1.65 1.29 -0.62 80 18 23 +6
29SEP26 560.00 P 4.15 4.15 2.40 2.02 -0.75 80 3 7 +1
29SEP26 570.00 P 4.65 5.79 3.65 3.16 -0.73 80 301 229 +202
29SEP26 580.00 P 5.83 7.80 4.97 4.47 -0.93 80 259 231 +133
29SEP26 590.00 P 7.70 11.00 5.38 6.58 -0.75 81 292 126 +72
29SEP26 600.00 P 10.06 16.00 7.90 8.55 -1.13 79 676 458 +143
29SEP26 610.00 P 13.41 20.00 10.42 11.81 -0.64 80 258 266 +10
29SEP26 620.00 P 17.03 19.15 13.12 15.89 +0.07 81 181 132 +16
29SEP26 630.00 P 21.33 26.00 15.90 20.27 +0.48 82 181 104 +60
29SEP26 640.00 P 26.34 34.00 20.24 25.31 +1.11 82 56 142 +20
29SEP26 650.00 P 31.50 38.00 30.00 31.04 +2.04 83 10 115 +1
29SEP26 660.00 P 50.00 50.00 43.00 36.43 +1.43 80 12 51 -9
29SEP26 670.00 P 0.00 0.00 0.00 43.29 +2.08 80 0 65 0
29SEP26 680.00 P 49.00 49.00 49.00 50.64 +2.82 80 1 249 0
29SEP26 690.00 P 68.00 68.00 68.00 58.45 +3.32 80 1 241 0
29SEP26 700.00 P 65.00 68.00 65.00 66.73 +3.93 80 4 188 -1
29SEP26 710.00 P 0.00 0.00 0.00 75.40 +6.69 80 0 61 0
29SEP26 720.00 P 0.00 0.00 0.00 84.34 +7.34 80 0 434 0
29SEP26 730.00 P 0.00 0.00 0.00 92.20 +6.71 65 0 225 0
29SEP26 740.00 P 0.00 0.00 0.00 102.90 +8.65 80 0 72 0
29SEP26 750.00 P 0.00 0.00 0.00 112.47 +9.17 80 1 83 -1
29SEP26 760.00 P 0.00 0.00 0.00 125.64 +13.17 115 0 46 0
29SEP26 770.00 P 0.00 0.00 0.00 135.85 +13.98 122 0 32 0
29SEP26 780.00 P 0.00 0.00 0.00 141.74 +10.37 80 0 47 0
29SEP26 790.00 P 0.00 0.00 0.00 151.63 +9.06 80 0 17 0
29SEP26 800.00 P 155.22 155.22 155.22 166.41 +11.19 144 1 732 0
29SEP26 810.00 P 0.00 0.00 0.00 176.67 +12.52 152 0 172 0
29SEP26 820.00 P 171.96 181.08 171.96 186.95 +11.86 159 55 284 +5
29SEP26 830.00 P 0.00 0.00 0.00 191.50 +5.90 0 0 94 0
29SEP26 840.00 P 0.00 0.00 0.00 201.50 +5.68 0 0 61 0
29SEP26 850.00 P 0.00 0.00 0.00 211.50 +5.44 0 0 131 0
29SEP26 860.00 P 0.00 0.00 0.00 221.50 +5.17 0 0 71 0
29SEP26 870.00 P 0.00 0.00 0.00 231.50 +4.89 0 0 92 0
29SEP26 880.00 P 0.00 0.00 0.00 241.50 +4.60 0 0 122 0
29SEP26 890.00 P 0.00 0.00 0.00 251.50 +5.03 0 0 18 0
29SEP26 900.00 P 270.00 275.00 270.00 261.50 +11.50 0 3 63 0
29SEP26 910.00 P 0.00 0.00 0.00 271.50 +5.25 0 0 3 0
29SEP26 920.00 P 0.00 0.00 0.00 281.50 +5.31 0 0 4 0
29SEP26 930.00 P 0.00 0.00 0.00 291.50 +5.41 0 0 14 0
29SEP26 940.00 P 298.32 298.32 298.32 301.50 +5.47 0 122 109 +92
29SEP26 950.00 P 0.00 0.00 0.00 311.50 +5.47 0 0 16 0
29SEP26 960.00 P 0.00 0.00 0.00 321.50 +5.54 0 0 3 0
29SEP26 970.00 P 0.00 0.00 0.00 331.50 +5.57 0 0 16 0
29SEP26 980.00 P 0.00 0.00 0.00 341.50 +11.50 0 0 43 0
29SEP26 990.00 P 0.00 0.00 0.00 351.50 +11.50 0 0 28 0
29SEP26 1,000.00 P 0.00 0.00 0.00 361.50 +11.50 0 0 72 0
29SEP26 1,010.00 P 0.00 0.00 0.00 371.50 +11.50 0 0 118 0
29SEP26 1,020.00 P 0.00 0.00 0.00 381.50 +5.61 0 0 38 0
29SEP26 1,030.00 P 0.00 0.00 0.00 391.50 +11.50 0 0 34 0
29SEP26 1,040.00 P 0.00 0.00 0.00 401.50 +11.50 0 0 40 0
29SEP26 1,050.00 P 0.00 0.00 0.00 411.50 +11.50 0 0 29 0
29SEP26 1,060.00 P 0.00 0.00 0.00 421.50 +5.63 0 0 104 0
29SEP26 1,070.00 P 0.00 0.00 0.00 431.50 +5.65 0 0 171 0
29SEP26 1,080.00 P 0.00 0.00 0.00 441.50 +5.64 0 0 185 0
29SEP26 1,090.00 P 0.00 0.00 0.00 451.50 +11.50 0 0 121 0
29SEP26 1,100.00 P 0.00 0.00 0.00 461.50 +6.81 0 0 37 0
29SEP26 1,110.00 P 0.00 0.00 0.00 471.50 +11.50 0 0 2 0
29SEP26 1,120.00 P 0.00 0.00 0.00 481.50 +11.50 0 0 25 0
29SEP26 1,130.00 P 0.00 0.00 0.00 491.50 +11.50 0 0 5 0
29SEP26 1,140.00 P 0.00 0.00 0.00 501.50 +5.36 0 0 19 0
29SEP26 1,150.00 P 0.00 0.00 0.00 511.50 +11.50 0 0 50 0
29SEP26 1,160.00 P 0.00 0.00 0.00 521.50 +11.50 0 0 51 0
29SEP26 1,170.00 P 0.00 0.00 0.00 531.50 +11.50 0 0 31 0
29SEP26 1,180.00 P 0.00 0.00 0.00 541.50 +11.50 0 0 9 0
29SEP26 1,190.00 P 0.00 0.00 0.00 551.50 +11.50 0 0 22 0
29SEP26 1,200.00 P 0.00 0.00 0.00 561.50 +7.50 0 0 1,504 0
29SEP26 1,210.00 P 0.00 0.00 0.00 571.50 +5.50 0 0 4 0
29SEP26 1,220.00 P 0.00 0.00 0.00 581.50 +5.50 0 0 0 0
29SEP26 1,230.00 P 0.00 0.00 0.00 591.50 +11.50 0 0 0 0
29SEP26 1,240.00 P 0.00 0.00 0.00 601.50 +5.50 0 0 5 0
29SEP26 1,250.00 P 0.00 0.00 0.00 611.50 +5.50 0 0 10 0
29SEP26 1,260.00 P 0.00 0.00 0.00 621.50 +5.50 0 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 631.50 +5.50 0 0 0 0
29SEP26 1,280.00 P 0.00 0.00 0.00 641.50 +5.50 0 0 0 0
29SEP26 1,290.00 P 0.00 0.00 0.00 651.50 +5.50 0 0 0 0
29SEP26 1,300.00 P 0.00 0.00 0.00 661.50 +5.50 0 0 2 0
29SEP26 1,310.00 P 0.00 0.00 0.00 671.50 +5.50 0 0 0 0
29SEP26 1,320.00 P 0.00 0.00 0.00 681.50 +5.50 0 0 0 0
29SEP26 1,330.00 P 0.00 0.00 0.00 691.50 +5.50 0 0 0 0
29SEP26 1,340.00 P 0.00 0.00 0.00 701.50 +5.50 0 0 1 0
29SEP26 1,350.00 P 0.00 0.00 0.00 711.50 +5.50 0 0 3 0
29SEP26 1,360.00 P 0.00 0.00 0.00 721.50 +11.50 0 0 0 0
29SEP26 1,370.00 P 0.00 0.00 0.00 731.50 +5.50 0 0 1 0
29SEP26 1,380.00 P 0.00 0.00 0.00 741.50 +5.50 0 0 0 0
29SEP26 1,390.00 P 0.00 0.00 0.00 751.50 +5.50 0 0 0 0
29SEP26 1,400.00 P 0.00 0.00 0.00 761.50 +6.50 0 0 11 0
29SEP26 1,410.00 P 0.00 0.00 0.00 771.50 +11.50 0 0 0 0
29SEP26 1,420.00 P 0.00 0.00 0.00 781.50 +5.50 0 0 0 0
29SEP26 1,430.00 P 0.00 0.00 0.00 791.50 +5.50 0 0 0 0
29SEP26 1,440.00 P 0.00 0.00 0.00 801.50 +5.50 0 0 0 0
29SEP26 1,450.00 P 0.00 0.00 0.00 811.50 +5.50 0 0 0 0
29SEP26 1,460.00 P 0.00 0.00 0.00 821.50 +11.50 0 0 0 0
29SEP26 1,470.00 P 0.00 0.00 0.00 831.50 +5.50 0 0 0 0
29SEP26 1,480.00 P 0.00 0.00 0.00 841.50 +11.50 0 0 0 0
29SEP26 1,490.00 P 0.00 0.00 0.00 851.50 +5.50 0 0 0 0
29SEP26 1,500.00 P 0.00 0.00 0.00 861.50 +5.50 0 0 0 0
29SEP26 1,510.00 P 0.00 0.00 0.00 871.50 +5.50 0 0 0 0
29SEP26 1,520.00 P 0.00 0.00 0.00 881.50 +5.50 0 0 0 0
29SEP26 1,530.00 P 0.00 0.00 0.00 891.50 +5.50 0 0 0 0
29SEP26 1,540.00 P 0.00 0.00 0.00 901.50 +5.50 0 0 0 0
29SEP26 1,550.00 P 0.00 0.00 0.00 911.50 +11.50 0 0 0 0
29SEP26 1,560.00 P 0.00 0.00 0.00 921.50 +11.50 0 0 0 0
29SEP26 1,570.00 P 0.00 0.00 0.00 931.50 +6.00 0 0 0 0
29SEP26 1,580.00 P 0.00 0.00 0.00 941.50 +11.50 0 0 0 0
29SEP26 1,590.00 P 0.00 0.00 0.00 951.50 +11.50 0 0 0 0
29SEP26 1,600.00 P 0.00 0.00 0.00 961.50 +11.50 0 0 0 0
29SEP26 1,610.00 P 0.00 0.00 0.00 971.50 +6.00 0 0 0 0
29SEP26 1,620.00 P 0.00 0.00 0.00 981.50 +11.50 0 0 0 0
29SEP26 1,630.00 P 0.00 0.00 0.00 991.50 +11.50 0 0 0 0
29SEP26 1,640.00 P 0.00 0.00 0.00 1,001.50 +11.50 0 0 0 0
29SEP26 1,650.00 P 0.00 0.00 0.00 1,011.50 +11.50 0 0 0 0
29SEP26 1,660.00 P 0.00 0.00 0.00 1,021.50 +6.00 0 0 0 0
29SEP26 1,670.00 P 0.00 0.00 0.00 1,031.50 +6.00 0 0 0 0
29SEP26 1,680.00 P 0.00 0.00 0.00 1,041.50 +11.50 0 0 0 0
29SEP26 1,690.00 P 0.00 0.00 0.00 1,051.50 +11.50 0 0 0 0
29SEP26 1,700.00 P 0.00 0.00 0.00 1,061.50 +11.50 0 0 0 0
29SEP26 1,710.00 P 0.00 0.00 0.00 1,071.50 +6.00 0 0 0 0
29SEP26 1,720.00 P 0.00 0.00 0.00 1,081.50 +6.50 0 0 0 0
29SEP26 1,730.00 P 0.00 0.00 0.00 1,091.50 +11.50 0 0 0 0
29SEP26 1,740.00 P 0.00 0.00 0.00 1,101.50 +11.50 0 0 0 0
29SEP26 1,750.00 P 0.00 0.00 0.00 1,111.50 +11.50 0 0 0 0
29SEP26 1,760.00 P 0.00 0.00 0.00 1,121.50 +6.50 0 0 0 0
29SEP26 1,770.00 P 0.00 0.00 0.00 1,131.50 +11.50 0 0 0 0
29SEP26 1,780.00 P 0.00 0.00 0.00 1,141.50 +6.50 0 0 0 0
29SEP26 1,790.00 P 0.00 0.00 0.00 1,151.50 +11.50 0 0 0 0
29SEP26 1,800.00 P 0.00 0.00 0.00 1,161.50 +11.50 0 0 0 0
02OCT26 550.00 P 5.95 7.00 4.24 3.94 - 83 74 19 -
02OCT26 555.00 P 5.96 9.00 5.96 4.64 - 83 63 46 -
02OCT26 560.00 P 7.00 9.50 6.24 5.40 - 83 37 35 -
02OCT26 565.00 P 6.53 6.72 6.53 6.17 - 83 17 17 -
02OCT26 570.00 P 0.00 0.00 0.00 7.19 - 83 0 0 -
02OCT26 575.00 P 0.00 0.00 0.00 8.22 - 83 0 0 -
02OCT26 580.00 P 9.90 9.90 9.90 9.31 - 83 9 9 -
02OCT26 585.00 P 0.00 0.00 0.00 10.64 - 83 0 0 -
02OCT26 590.00 P 12.47 12.47 12.47 11.98 - 83 9 9 -
02OCT26 595.00 P 13.30 13.30 13.30 13.44 - 83 4 4 -
02OCT26 600.00 P 16.15 19.50 15.00 15.13 - 83 42 39 -
02OCT26 605.00 P 17.82 17.82 17.82 16.82 - 84 10 10 -
02OCT26 610.00 P 21.80 25.55 18.68 18.67 - 84 4 2 -
02OCT26 615.00 P 22.31 22.31 22.31 20.74 - 84 10 10 -
02OCT26 620.00 P 24.61 25.20 24.61 22.82 - 84 12 12 -
02OCT26 625.00 P 33.66 33.66 25.80 25.06 - 84 16 11 -
02OCT26 630.00 P 27.45 32.95 27.45 27.54 - 84 12 12 -
02OCT26 635.00 P 39.43 39.43 39.13 30.03 - 84 24 24 -
02OCT26 640.00 P 38.00 42.58 31.00 32.64 +1.67 85 43 52 +20
02OCT26 645.00 P 40.37 42.83 40.37 35.53 +2.07 85 25 25 +25
02OCT26 650.00 P 0.00 0.00 0.00 38.42 +2.45 85 0 16 0
02OCT26 655.00 P 0.00 0.00 0.00 41.38 +2.51 85 0 0 0
02OCT26 660.00 P 0.00 0.00 0.00 44.67 +2.89 86 0 16 0
02OCT26 665.00 P 0.00 0.00 0.00 46.56 +1.87 82 0 1 0
02OCT26 670.00 P 0.00 0.00 0.00 49.76 +2.00 82 0 0 0
02OCT26 675.00 P 0.00 0.00 0.00 53.28 +2.21 82 0 1 0
02OCT26 680.00 P 0.00 0.00 0.00 56.83 +4.04 82 0 0 0
02OCT26 685.00 P 0.00 0.00 0.00 60.39 +4.39 82 0 4 0
02OCT26 690.00 P 0.00 0.00 0.00 64.13 +4.66 82 0 0 0
02OCT26 695.00 P 0.00 0.00 0.00 68.01 +4.98 82 1 1 +1
02OCT26 700.00 P 0.00 0.00 0.00 71.88 +5.28 82 0 12 0
02OCT26 705.00 P 0.00 0.00 0.00 75.82 +5.65 82 0 0 0
02OCT26 710.00 P 0.00 0.00 0.00 79.97 +5.93 82 0 21 0
02OCT26 715.00 P 0.00 0.00 0.00 84.12 +6.19 82 0 0 0
02OCT26 720.00 P 0.00 0.00 0.00 88.28 +6.47 82 0 0 0
02OCT26 725.00 P 0.00 0.00 0.00 92.59 +6.87 82 0 0 0
02OCT26 730.00 P 0.00 0.00 0.00 96.98 +7.10 82 0 0 0
02OCT26 735.00 P 0.00 0.00 0.00 101.36 +7.32 82 0 0 0
02OCT26 740.00 P 0.00 0.00 0.00 105.77 +7.56 82 0 0 0
02OCT26 745.00 P 0.00 0.00 0.00 113.65 +11.26 98 0 1 0
02OCT26 750.00 P 0.00 0.00 0.00 114.90 +8.12 82 0 17 0
02OCT26 755.00 P 0.00 0.00 0.00 123.06 +11.89 101 0 0 0
02OCT26 760.00 P 0.00 0.00 0.00 127.83 +12.27 102 0 0 0
02OCT26 765.00 P 0.00 0.00 0.00 132.68 +12.73 104 0 0 0
02OCT26 770.00 P 0.00 0.00 0.00 135.85 +11.33 97 0 0 0
02OCT26 775.00 P 0.00 0.00 0.00 138.23 +9.14 82 0 0 0
02OCT26 780.00 P 0.00 0.00 0.00 147.30 +9.63 110 0 0 0
02OCT26 785.00 P 0.00 0.00 0.00 152.25 +9.87 112 0 0 0
02OCT26 790.00 P 0.00 0.00 0.00 152.63 +5.43 82 0 0 0
02OCT26 795.00 P 0.00 0.00 0.00 157.44 +5.39 82 0 0 0
02OCT26 800.00 P 0.00 0.00 0.00 166.41 +11.19 114 0 0 0
02OCT26 805.00 P 0.00 0.00 0.00 167.20 +5.44 82 0 0 0
02OCT26 810.00 P 0.00 0.00 0.00 176.67 +10.01 121 0 0 0
02OCT26 815.00 P 0.00 0.00 0.00 176.97 +5.36 82 0 0 0
02OCT26 820.00 P 0.00 0.00 0.00 186.95 +10.38 127 0 0 0
02OCT26 825.00 P 0.00 0.00 0.00 186.83 +5.30 82 0 0 0
02OCT26 830.00 P 0.00 0.00 0.00 191.76 +6.16 82 0 0 0
02OCT26 835.00 P 0.00 0.00 0.00 196.70 +9.71 82 0 0 0
02OCT26 840.00 P 0.00 0.00 0.00 201.66 +5.84 82 0 0 0
02OCT26 845.00 P 0.00 0.00 0.00 206.62 +9.68 82 0 0 0
02OCT26 850.00 P 0.00 0.00 0.00 211.59 +5.53 82 0 0 0
02OCT26 855.00 P 0.00 0.00 0.00 216.56 +4.90 82 0 0 0
02OCT26 860.00 P 0.00 0.00 0.00 221.54 +5.21 82 0 0 0
02OCT26 865.00 P 0.00 0.00 0.00 226.53 +11.17 82 0 0 0
02OCT26 870.00 P 0.00 0.00 0.00 231.52 +4.91 83 0 0 0
02OCT26 875.00 P 0.00 0.00 0.00 236.51 +4.84 83 0 0 0
02OCT26 880.00 P 0.00 0.00 0.00 241.50 +4.60 0 0 0 0
02OCT26 885.00 P 0.00 0.00 0.00 246.50 +11.34 0 0 0 0
02OCT26 890.00 P 0.00 0.00 0.00 251.50 +5.03 0 0 0 0
02OCT26 895.00 P 0.00 0.00 0.00 256.50 +11.41 0 0 0 0
29OCT26 350.00 P 2.60 2.90 2.60 0.52 - 86 20 20 -
29OCT26 360.00 P 0.00 0.00 0.00 0.73 - 86 0 0 -
29OCT26 370.00 P 0.00 0.00 0.00 0.96 - 86 0 0 -
29OCT26 380.00 P 0.00 0.00 0.00 1.30 -0.12 86 0 22 0
29OCT26 390.00 P 0.00 0.00 0.00 1.67 -0.13 86 0 6 0
29OCT26 400.00 P 0.00 0.00 0.00 2.17 -0.16 86 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 2.74 -0.25 86 0 1 0
29OCT26 420.00 P 0.00 0.00 0.00 3.55 -0.18 87 0 11 0
29OCT26 430.00 P 0.00 0.00 0.00 4.41 -0.19 87 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 5.34 -0.17 87 0 0 0
29OCT26 450.00 P 11.21 11.21 10.73 6.57 -0.18 87 4 5 +4
29OCT26 460.00 P 0.00 0.00 0.00 7.80 -0.19 87 0 5 0
29OCT26 470.00 P 0.00 0.00 0.00 9.38 -0.12 87 0 133 0
29OCT26 480.00 P 0.00 0.00 0.00 11.07 -0.13 87 0 45 0
29OCT26 490.00 P 18.84 18.84 18.00 12.88 -0.03 87 4 11 +4
29OCT26 500.00 P 19.50 21.00 19.00 15.12 0.00 87 5 80 +4
29OCT26 510.00 P 24.50 24.50 24.50 17.37 -0.01 87 4 6 +4
29OCT26 520.00 P 24.30 24.30 24.30 19.96 +0.27 87 1 33 +1
29OCT26 530.00 P 0.00 0.00 0.00 22.86 +0.24 88 0 20 0
29OCT26 540.00 P 0.00 0.00 0.00 25.77 +0.23 88 0 386 0
29OCT26 550.00 P 33.00 40.00 32.85 29.16 +0.64 88 27 453 +17
29OCT26 560.00 P 0.00 0.00 0.00 32.79 +0.62 88 0 79 0
29OCT26 570.00 P 41.80 43.38 41.80 36.43 +0.60 88 3 34 +1
29OCT26 580.00 P 0.00 0.00 0.00 40.59 +1.10 88 0 17 0
29OCT26 590.00 P 0.00 0.00 0.00 45.02 +1.16 88 0 16 0
29OCT26 600.00 P 54.00 64.00 54.00 49.44 +1.14 88 40 62 +14
29OCT26 610.00 P 65.61 65.61 65.50 54.28 +1.53 88 2 33 -2
29OCT26 620.00 P 63.00 75.03 63.00 59.52 +1.87 89 27 65 +21
29OCT26 630.00 P 75.00 76.00 75.00 64.76 +1.84 89 5 10 +2
29OCT26 640.00 P 0.00 0.00 0.00 70.14 +1.96 89 0 87 0
29OCT26 650.00 P 80.00 88.40 80.00 76.19 +2.73 89 12 81 +1
29OCT26 660.00 P 0.00 0.00 0.00 82.24 +2.70 89 0 68 0
29OCT26 670.00 P 0.00 0.00 0.00 88.30 +2.68 90 0 85 0
29OCT26 680.00 P 110.01 112.98 98.98 94.85 +3.15 90 132 350 +112
29OCT26 690.00 P 111.00 111.00 111.00 101.69 +3.70 90 1 98 0
29OCT26 700.00 P 118.00 118.00 118.00 108.52 +3.68 90 1 615 0
29OCT26 710.00 P 0.00 0.00 0.00 115.37 +3.68 91 0 11 0
29OCT26 720.00 P 0.00 0.00 0.00 122.85 +4.30 91 0 154 0
29OCT26 730.00 P 0.00 0.00 0.00 130.40 +4.77 91 0 125 0
29OCT26 740.00 P 0.00 0.00 0.00 137.96 +4.76 92 0 803 0
29OCT26 750.00 P 143.20 143.20 143.20 145.53 +4.76 92 2 142 -2
29OCT26 760.00 P 0.00 0.00 0.00 153.69 +5.35 93 0 114 0
29OCT26 770.00 P 0.00 0.00 0.00 161.88 +5.88 93 0 47 0
29OCT26 780.00 P 0.00 0.00 0.00 170.07 +5.88 94 0 70 0
29OCT26 790.00 P 200.00 200.00 200.00 178.27 +5.88 94 1 65 0
29OCT26 800.00 P 0.00 0.00 0.00 186.91 +6.31 95 0 112 0
29OCT26 810.00 P 0.00 0.00 0.00 195.63 +6.82 96 0 302 0
29OCT26 820.00 P 0.00 0.00 0.00 204.36 +6.98 96 0 6 0
29OCT26 830.00 P 0.00 0.00 0.00 213.09 +6.97 97 0 4 0
29OCT26 840.00 P 0.00 0.00 0.00 222.04 +7.18 97 0 209 0
29OCT26 850.00 P 256.00 256.00 256.00 231.20 +7.60 99 1 207 0
29OCT26 860.00 P 0.00 0.00 0.00 240.37 +8.00 100 0 301 0
29OCT26 870.00 P 0.00 0.00 0.00 249.54 +8.01 101 0 2 0
29OCT26 880.00 P 0.00 0.00 0.00 251.20 +0.50 86 0 3 0
29OCT26 890.00 P 0.00 0.00 0.00 268.19 +8.31 102 0 0 0
29OCT26 900.00 P 300.00 300.00 300.00 269.62 +0.55 86 1 30 0
29OCT26 910.00 P 0.00 0.00 0.00 287.23 +8.95 105 0 15 0
29OCT26 920.00 P 0.00 0.00 0.00 296.75 +8.95 106 0 1 0
29OCT26 930.00 P 0.00 0.00 0.00 306.30 +8.98 107 0 76 0
29OCT26 940.00 P 0.00 0.00 0.00 306.86 +0.01 86 0 61 0
29OCT26 950.00 P 0.00 0.00 0.00 316.35 -0.03 86 0 39 0
29OCT26 960.00 P 0.00 0.00 0.00 325.85 -0.08 86 0 19 0
29OCT26 970.00 P 0.00 0.00 0.00 335.36 -0.30 86 0 22 0
29OCT26 980.00 P 0.00 0.00 0.00 344.88 -0.56 86 0 29 0
29OCT26 990.00 P 0.00 0.00 0.00 354.53 +9.08 86 0 19 0
29OCT26 1,000.00 P 0.00 0.00 0.00 375.14 +10.12 118 0 202 0
29OCT26 1,010.00 P 0.00 0.00 0.00 375.15 +0.33 92 0 69 0
29OCT26 1,020.00 P 0.00 0.00 0.00 383.59 +7.70 86 0 30 0
29OCT26 1,030.00 P 0.00 0.00 0.00 393.29 -1.35 86 0 15 0
29OCT26 1,040.00 P 0.00 0.00 0.00 403.05 +8.40 86 0 45 0
29OCT26 1,050.00 P 0.00 0.00 0.00 412.86 +10.33 86 0 54 0
29OCT26 1,060.00 P 0.00 0.00 0.00 422.67 +6.80 86 0 30 0
29OCT26 1,070.00 P 0.00 0.00 0.00 432.50 +6.65 86 0 102 0
29OCT26 1,080.00 P 0.00 0.00 0.00 442.33 +6.47 86 0 108 0
29OCT26 1,090.00 P 0.00 0.00 0.00 452.17 +10.68 86 0 100 0
29OCT26 1,100.00 P 0.00 0.00 0.00 475.92 +11.07 136 0 199 0
29OCT26 1,110.00 P 0.00 0.00 0.00 486.12 +11.15 138 0 291 0
29OCT26 1,120.00 P 0.00 0.00 0.00 486.13 +11.15 112 0 100 0
29OCT26 1,130.00 P 0.00 0.00 0.00 491.79 -3.44 86 0 30 0
29OCT26 1,140.00 P 0.00 0.00 0.00 516.76 +11.38 144 0 30 0
29OCT26 1,150.00 P 0.00 0.00 0.00 526.99 +11.41 146 0 57 0
29OCT26 1,160.00 P 0.00 0.00 0.00 537.25 +11.47 148 0 59 0
29OCT26 1,170.00 P 0.00 0.00 0.00 537.26 +1.27 123 0 75 0
29OCT26 1,180.00 P 0.00 0.00 0.00 541.54 -4.67 86 0 89 0
29OCT26 1,190.00 P 0.00 0.00 0.00 568.06 +11.63 154 0 26 0
29OCT26 1,200.00 P 0.00 0.00 0.00 568.07 +1.41 129 0 15 0
29OCT26 1,210.00 P 0.00 0.00 0.00 588.65 +11.73 158 0 15 0
29OCT26 1,220.00 P 0.00 0.00 0.00 598.95 +11.77 160 0 0 0
29OCT26 1,230.00 P 0.00 0.00 0.00 609.25 +11.80 162 0 0 0
29OCT26 1,240.00 P 0.00 0.00 0.00 609.26 +1.53 138 0 14 0
29OCT26 1,250.00 P 0.00 0.00 0.00 629.85 +11.84 166 0 1 0
29OCT26 1,260.00 P 0.00 0.00 0.00 640.15 +11.85 168 0 2 0
29OCT26 1,270.00 P 0.00 0.00 0.00 640.16 +1.56 144 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 641.50 -7.40 0 0 3 0
29OCT26 1,290.00 P 0.00 0.00 0.00 671.05 +11.85 174 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 681.35 +11.85 176 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 691.65 +11.85 178 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 701.95 +11.85 180 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 712.25 +11.85 182 0 3 0
29OCT26 1,340.00 P 0.00 0.00 0.00 722.55 +11.85 184 0 0 0
29OCT26 1,350.00 P 0.00 0.00 0.00 722.56 +1.56 161 0 0 0
29OCT26 1,360.00 P 0.00 0.00 0.00 722.57 -8.73 120 0 0 0
29OCT26 1,370.00 P 0.00 0.00 0.00 753.45 +11.85 189 0 0 0
29OCT26 1,380.00 P 0.00 0.00 0.00 753.46 +1.56 167 0 0 0
29OCT26 1,390.00 P 0.00 0.00 0.00 753.47 -8.73 129 0 0 0
29OCT26 1,400.00 P 0.00 0.00 0.00 761.50 -11.00 0 0 0 0
29OCT26 1,410.00 P 0.00 0.00 0.00 793.00 +20.49 193 0 0 0
29OCT26 1,420.00 P 0.00 0.00 0.00 793.01 +0.51 170 0 0 0
29OCT26 1,430.00 P 0.00 0.00 0.00 793.02 -6.98 130 0 0 0
29OCT26 1,440.00 P 0.00 0.00 0.00 822.00 +10.00 194 0 0 0
29OCT26 1,450.00 P 0.00 0.00 0.00 822.01 +0.01 170 0 0 0
29OCT26 1,460.00 P 0.00 0.00 0.00 822.02 -9.98 123 0 0 0
29OCT26 1,470.00 P 0.00 0.00 0.00 852.00 +10.00 198 0 0 0
29OCT26 1,480.00 P 0.00 0.00 0.00 852.01 -0.99 173 0 0 0
29OCT26 1,490.00 P 0.00 0.00 0.00 852.02 -0.99 126 0 0 0
29OCT26 1,500.00 P 0.00 0.00 0.00 861.50 +5.50 0 0 0 0
29OCT26 1,510.00 P 0.00 0.00 0.00 871.50 -10.50 0 0 0 0
29OCT26 1,520.00 P 0.00 0.00 0.00 881.50 -0.51 0 0 0 0
29OCT26 1,530.00 P 0.00 0.00 0.00 913.50 +11.50 207 0 0 0
29OCT26 1,540.00 P 0.00 0.00 0.00 923.50 +11.50 209 0 0 0
29OCT26 1,550.00 P 0.00 0.00 0.00 923.51 +11.50 185 0 0 0
29OCT26 1,560.00 P 0.00 0.00 0.00 943.50 +31.48 211 0 0 0
29OCT26 1,570.00 P 0.00 0.00 0.00 943.51 +1.51 187 0 0 0
29OCT26 1,580.00 P 0.00 0.00 0.00 943.52 -5.98 147 0 0 0
29OCT26 1,590.00 P 0.00 0.00 0.00 951.50 -7.50 0 0 0 0
29OCT26 1,600.00 P 0.00 0.00 0.00 961.50 -7.50 0 0 0 0
29OCT26 1,610.00 P 0.00 0.00 0.00 971.50 -9.50 0 0 0 0
29OCT26 1,620.00 P 0.00 0.00 0.00 981.50 -12.50 0 0 0 0
29OCT26 1,630.00 P 0.00 0.00 0.00 991.50 -9.50 0 0 0 0
29OCT26 1,640.00 P 0.00 0.00 0.00 1,001.50 -9.50 0 0 0 0
29OCT26 1,650.00 P 0.00 0.00 0.00 1,011.50 -9.50 0 0 0 0
29OCT26 1,660.00 P 0.00 0.00 0.00 1,021.50 -9.50 0 0 0 0
29OCT26 1,670.00 P 0.00 0.00 0.00 1,031.50 +0.49 0 0 0 0
29OCT26 1,680.00 P 0.00 0.00 0.00 1,041.50 +10.48 0 0 0 0
29OCT26 1,690.00 P 0.00 0.00 0.00 1,051.50 -9.50 0 0 0 0
29OCT26 1,700.00 P 0.00 0.00 0.00 1,061.50 +0.49 0 0 0 0
29OCT26 1,710.00 P 0.00 0.00 0.00 1,071.50 +6.00 0 0 0 0
29OCT26 1,720.00 P 0.00 0.00 0.00 1,103.00 +12.00 225 0 0 0
29OCT26 1,730.00 P 0.00 0.00 0.00 1,103.01 +2.01 200 0 0 0
29OCT26 1,740.00 P 0.00 0.00 0.00 1,103.02 +2.01 156 0 0 0
29OCT26 1,750.00 P 0.00 0.00 0.00 1,131.50 +10.50 224 0 0 0
29OCT26 1,760.00 P 0.00 0.00 0.00 1,131.51 +0.51 197 0 0 0
29OCT26 1,770.00 P 0.00 0.00 0.00 1,131.52 +0.51 136 0 0 0
29OCT26 1,780.00 P 0.00 0.00 0.00 1,141.50 +6.50 0 0 0 0
29OCT26 1,790.00 P 0.00 0.00 0.00 1,151.50 +11.50 0 0 0 0
29OCT26 1,800.00 P 0.00 0.00 0.00 1,161.50 +11.50 0 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 3.88 - 89 0 0 -
27NOV26 360.00 P 0.00 0.00 0.00 4.80 - 89 0 0 -
27NOV26 370.00 P 0.00 0.00 0.00 5.89 - 90 0 0 -
27NOV26 380.00 P 0.00 0.00 0.00 6.75 +0.29 89 0 16 0
27NOV26 390.00 P 0.00 0.00 0.00 8.05 +0.33 89 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 9.34 +0.32 89 0 16 0
27NOV26 410.00 P 0.00 0.00 0.00 11.13 +0.50 90 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 12.95 +0.55 90 0 0 0
27NOV26 430.00 P 0.00 0.00 0.00 14.76 +0.53 90 0 15 0
27NOV26 440.00 P 0.00 0.00 0.00 16.69 +0.64 90 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 19.09 +0.84 90 0 15 0
27NOV26 460.00 P 30.00 30.00 30.00 21.49 +0.83 90 2 4 +2
27NOV26 470.00 P 0.00 0.00 0.00 23.90 +0.83 91 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 26.81 +1.26 90 0 8 0
27NOV26 490.00 P 0.00 0.00 0.00 29.88 +1.24 91 0 0 0
27NOV26 500.00 P 41.00 41.20 41.00 32.96 +1.24 91 3 25 +3
27NOV26 510.00 P 0.00 0.00 0.00 36.09 +1.28 91 0 0 0
27NOV26 520.00 P 50.30 50.30 50.27 39.91 +1.78 91 5 5 +5
27NOV26 530.00 P 0.00 0.00 0.00 43.73 +1.77 91 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 47.56 +1.77 91 0 24 0
27NOV26 550.00 P 0.00 0.00 0.00 51.45 +1.82 91 0 26 0
27NOV26 560.00 P 69.16 69.16 69.16 56.07 +2.43 91 1 1 +1
27NOV26 570.00 P 73.00 73.00 73.00 60.69 +2.42 91 5 5 +5
27NOV26 580.00 P 73.25 75.00 72.96 65.31 +2.41 91 40 40 +40
27NOV26 590.00 P 0.00 0.00 0.00 69.94 +2.41 91 0 1 0
27NOV26 600.00 P 0.00 0.00 0.00 75.21 +3.04 92 0 42 0
27NOV26 610.00 P 0.00 0.00 0.00 80.65 +3.20 92 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 86.09 +3.19 92 0 72 0
27NOV26 630.00 P 0.00 0.00 0.00 91.53 +3.18 92 0 2 0
27NOV26 640.00 P 0.00 0.00 0.00 97.12 +3.32 92 0 16 0
27NOV26 650.00 P 0.00 0.00 0.00 103.36 +4.08 92 0 111 0
27NOV26 660.00 P 0.00 0.00 0.00 109.61 +4.08 92 0 132 0
27NOV26 670.00 P 0.00 0.00 0.00 115.85 +4.06 92 0 84 0
27NOV26 680.00 P 0.00 0.00 0.00 122.11 +4.07 93 0 82 0
27NOV26 690.00 P 0.00 0.00 0.00 128.50 +4.19 93 0 91 0
27NOV26 700.00 P 0.00 0.00 0.00 135.51 +4.93 93 0 106 0
27NOV26 710.00 P 0.00 0.00 0.00 142.52 +5.03 93 0 45 0
27NOV26 720.00 P 0.00 0.00 0.00 149.53 +5.02 93 0 75 0
27NOV26 730.00 P 0.00 0.00 0.00 156.55 +5.02 94 0 355 0
27NOV26 740.00 P 0.00 0.00 0.00 163.59 +5.03 94 0 256 0
27NOV26 750.00 P 190.00 190.00 190.00 171.15 +5.56 94 1 414 +1
27NOV26 760.00 P 0.00 0.00 0.00 178.86 +6.02 94 0 73 0
27NOV26 770.00 P 0.00 0.00 0.00 186.57 +6.02 95 0 46 0
27NOV26 780.00 P 0.00 0.00 0.00 194.28 +6.02 95 0 20 0
27NOV26 790.00 P 0.00 0.00 0.00 202.00 +6.02 95 0 15 0
27NOV26 800.00 P 0.00 0.00 0.00 209.75 +6.04 95 0 54 0
27NOV26 810.00 P 0.00 0.00 0.00 218.05 +6.61 96 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 226.37 +7.01 96 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 234.69 +7.01 97 0 19 0
27NOV26 840.00 P 0.00 0.00 0.00 243.02 +7.01 97 0 1 0
27NOV26 850.00 P 0.00 0.00 0.00 251.35 +7.01 97 0 2 0
27NOV26 860.00 P 0.00 0.00 0.00 259.70 +7.03 97 0 2 0
27NOV26 870.00 P 0.00 0.00 0.00 268.41 +7.40 98 0 4 0
27NOV26 880.00 P 0.00 0.00 0.00 277.24 +7.87 99 0 200 0
27NOV26 890.00 P 0.00 0.00 0.00 286.08 +7.96 99 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 294.92 +7.96 100 0 1 0
27NOV26 910.00 P 0.00 0.00 0.00 303.77 +7.97 100 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 312.63 +7.98 100 0 9 0
27NOV26 930.00 P 0.00 0.00 0.00 321.51 +8.01 101 0 15 0
27NOV26 940.00 P 0.00 0.00 0.00 330.75 +8.39 101 0 15 0
27NOV26 950.00 P 0.00 0.00 0.00 340.00 +8.76 102 0 16 0
27NOV26 960.00 P 0.00 0.00 0.00 349.26 +8.84 103 0 6 0
27NOV26 970.00 P 0.00 0.00 0.00 349.27 +8.84 91 0 15 0
27NOV26 980.00 P 0.00 0.00 0.00 357.08 +8.59 89 0 60 0
27NOV26 990.00 P 0.00 0.00 0.00 366.09 +8.61 89 0 65 0
27NOV26 1,000.00 P 0.00 0.00 0.00 375.14 +8.66 89 0 20 0
27NOV26 1,010.00 P 0.00 0.00 0.00 395.86 +20.37 106 0 105 0
27NOV26 1,020.00 P 0.00 0.00 0.00 395.87 +11.36 93 0 134 0
27NOV26 1,030.00 P 0.00 0.00 0.00 402.94 +8.30 89 0 76 0
27NOV26 1,040.00 P 0.00 0.00 0.00 412.25 +9.33 89 0 16 0
27NOV26 1,050.00 P 0.00 0.00 0.00 421.56 -3.03 89 0 81 0
27NOV26 1,060.00 P 0.00 0.00 0.00 430.89 +6.29 89 0 61 0
27NOV26 1,070.00 P 0.00 0.00 0.00 440.22 +9.37 89 0 60 0
27NOV26 1,080.00 P 0.00 0.00 0.00 463.05 +22.88 111 0 30 0
27NOV26 1,090.00 P 0.00 0.00 0.00 463.06 +13.56 97 0 99 0
27NOV26 1,100.00 P 0.00 0.00 0.00 475.92 +11.07 103 0 120 0
27NOV26 1,110.00 P 0.00 0.00 0.00 492.51 +17.54 114 0 99 0
27NOV26 1,120.00 P 0.00 0.00 0.00 502.35 +10.27 115 0 89 0
27NOV26 1,130.00 P 0.00 0.00 0.00 512.20 +10.29 116 0 32 0
27NOV26 1,140.00 P 0.00 0.00 0.00 522.05 +10.30 117 0 0 0
27NOV26 1,150.00 P 0.00 0.00 0.00 531.91 +10.32 118 0 6 0
27NOV26 1,160.00 P 0.00 0.00 0.00 541.77 +10.33 119 0 39 0
27NOV26 1,170.00 P 0.00 0.00 0.00 541.78 +0.49 104 0 0 0
27NOV26 1,180.00 P 0.00 0.00 0.00 561.72 +10.57 122 0 60 0
27NOV26 1,190.00 P 0.00 0.00 0.00 568.06 +7.04 116 0 71 0
27NOV26 1,200.00 P 0.00 0.00 0.00 568.07 -2.87 98 0 133 0
27NOV26 1,210.00 P 0.00 0.00 0.00 588.65 +7.70 120 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 598.95 +7.98 121 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 609.25 +8.26 123 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 609.26 -1.75 105 0 0 0
27NOV26 1,250.00 P 0.00 0.00 0.00 629.85 +8.81 126 0 0 0
27NOV26 1,260.00 P 0.00 0.00 0.00 640.15 +9.08 127 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 652.15 +11.04 131 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 662.29 +11.13 132 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 671.05 +9.83 131 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 682.59 +11.25 135 0 19 0
27NOV26 1,310.00 P 0.00 0.00 0.00 691.65 +10.17 134 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 701.95 +10.32 136 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 712.25 +10.47 137 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 722.55 +10.62 138 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 722.56 +0.47 122 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 722.57 -9.69 93 0 0 0
27NOV26 1,370.00 P 0.00 0.00 0.00 753.45 +11.02 143 0 0 0
27NOV26 1,380.00 P 0.00 0.00 0.00 753.46 +0.86 127 0 0 0
27NOV26 1,390.00 P 0.00 0.00 0.00 753.47 -9.32 100 0 0 0
27NOV26 1,400.00 P 0.00 0.00 0.00 761.73 -11.28 89 0 0 0
27NOV26 1,410.00 P 0.00 0.00 0.00 793.00 +9.76 145 0 0 0
27NOV26 1,420.00 P 0.00 0.00 0.00 793.01 -0.46 129 0 0 0
27NOV26 1,430.00 P 0.00 0.00 0.00 793.02 -10.68 101 0 0 0
27NOV26 1,440.00 P 0.00 0.00 0.00 822.00 +8.06 146 0 0 0
27NOV26 1,450.00 P 0.00 0.00 0.00 822.01 -2.18 129 0 0 0
27NOV26 1,460.00 P 0.00 0.00 0.00 822.02 -12.43 97 0 0 0
27NOV26 1,470.00 P 0.00 0.00 0.00 852.00 +10.00 149 0 0 0
27NOV26 1,480.00 P 0.00 0.00 0.00 852.01 -2.96 132 0 0 0
27NOV26 1,490.00 P 0.00 0.00 0.00 852.02 -13.22 99 0 0 0
27NOV26 1,500.00 P 0.00 0.00 0.00 861.50 -14.01 0 0 0 0
27NOV26 1,510.00 P 0.00 0.00 0.00 897.65 +11.85 161 0 0 0
27NOV26 1,520.00 P 0.00 0.00 0.00 897.66 +1.56 146 0 0 0
27NOV26 1,530.00 P 0.00 0.00 0.00 913.50 +7.10 156 0 0 0
27NOV26 1,540.00 P 0.00 0.00 0.00 923.50 +6.80 157 0 0 0
27NOV26 1,550.00 P 0.00 0.00 0.00 923.51 +6.80 140 0 0 0
27NOV26 1,560.00 P 0.00 0.00 0.00 943.50 +6.20 159 0 0 0
27NOV26 1,570.00 P 0.00 0.00 0.00 943.51 -4.09 141 0 0 0
27NOV26 1,580.00 P 0.00 0.00 0.00 943.52 -14.38 114 0 0 0
27NOV26 1,590.00 P 0.00 0.00 0.00 951.50 -16.70 0 0 0 0
27NOV26 1,600.00 P 0.00 0.00 0.00 961.50 -17.00 0 0 0 0
27NOV26 1,610.00 P 0.00 0.00 0.00 971.50 -9.50 0 0 0 0
27NOV26 1,620.00 P 0.00 0.00 0.00 981.50 -17.60 0 0 0 0
27NOV26 1,630.00 P 0.00 0.00 0.00 991.50 -9.50 0 0 0 0
27NOV26 1,640.00 P 0.00 0.00 0.00 1,001.50 -18.20 0 0 0 0
27NOV26 1,650.00 P 0.00 0.00 0.00 1,041.85 +11.85 178 0 0 0
27NOV26 1,660.00 P 0.00 0.00 0.00 1,041.86 +10.86 164 0 0 0
27NOV26 1,670.00 P 0.00 0.00 0.00 1,041.87 -8.73 145 0 0 0
27NOV26 1,680.00 P 0.00 0.00 0.00 1,041.88 -19.02 109 0 0 0
27NOV26 1,690.00 P 0.00 0.00 0.00 1,051.50 -19.70 0 0 15 0
27NOV26 1,700.00 P 0.00 0.00 0.00 1,061.50 -9.71 0 0 0 0
27NOV26 1,710.00 P 0.00 0.00 0.00 1,071.50 -20.30 0 0 0 0
27NOV26 1,720.00 P 0.00 0.00 0.00 1,103.00 +0.90 170 0 0 0
27NOV26 1,730.00 P 0.00 0.00 0.00 1,103.01 -9.39 152 0 0 0
27NOV26 1,740.00 P 0.00 0.00 0.00 1,103.02 -19.68 121 0 0 0
27NOV26 1,750.00 P 0.00 0.00 0.00 1,131.50 -1.50 169 0 0 0
27NOV26 1,760.00 P 0.00 0.00 0.00 1,131.51 -11.79 151 0 0 0
27NOV26 1,770.00 P 0.00 0.00 0.00 1,131.52 -22.08 109 0 0 0
27NOV26 1,780.00 P 0.00 0.00 0.00 1,141.50 -22.40 0 0 0 0
27NOV26 1,790.00 P 0.00 0.00 0.00 1,151.50 -22.70 0 0 0 0
27NOV26 1,800.00 P 0.00 0.00 0.00 1,161.50 -23.00 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 9.08 - 88 0 0 -
30DEC26 360.00 P 0.00 0.00 0.00 10.45 - 88 0 0 -
30DEC26 370.00 P 0.00 0.00 0.00 11.90 - 88 0 0 -
30DEC26 380.00 P 15.48 15.48 15.48 13.76 -1.72 88 1 5 +1
30DEC26 390.00 P 25.00 25.00 25.00 16.09 -0.83 89 3 76 +3
30DEC26 400.00 P 0.00 0.00 0.00 17.48 -1.33 88 0 10 0
30DEC26 410.00 P 0.00 0.00 0.00 20.29 -0.88 89 0 0 0
30DEC26 420.00 P 33.00 33.00 33.00 22.80 -0.85 89 1 2 +1
30DEC26 430.00 P 0.00 0.00 0.00 25.32 -0.81 89 0 1 0
30DEC26 440.00 P 0.00 0.00 0.00 27.84 -0.77 89 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 30.87 -0.72 89 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 34.07 -0.67 89 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 37.27 -0.62 90 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 40.48 -1.80 90 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 44.06 -1.69 90 0 0 0
30DEC26 500.00 P 60.00 60.00 60.00 48.02 -1.73 90 13 45 +13
30DEC26 510.00 P 0.00 0.00 0.00 51.98 -1.78 90 0 1 0
30DEC26 520.00 P 0.00 0.00 0.00 55.95 -1.81 90 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 59.92 -1.86 90 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 64.56 -1.53 90 0 1 0
30DEC26 550.00 P 90.00 90.00 90.00 69.32 -1.58 90 3 4 +3
30DEC26 560.00 P 0.00 0.00 0.00 74.09 -1.62 90 0 15 0
30DEC26 570.00 P 0.00 0.00 0.00 78.86 -1.66 90 0 0 0
30DEC26 580.00 P 107.00 107.00 100.00 83.63 -1.71 90 35 43 +35
30DEC26 590.00 P 0.00 0.00 0.00 89.02 -1.15 90 0 0 0
30DEC26 600.00 P 113.50 115.00 113.50 94.60 -1.17 91 20 36 +20
30DEC26 610.00 P 121.00 121.00 116.33 100.18 -1.22 91 17 19 +15
30DEC26 620.00 P 126.00 126.00 126.00 105.76 -1.26 91 1 1 0
30DEC26 630.00 P 129.28 137.00 129.28 111.35 -1.31 91 115 106 +103
30DEC26 640.00 P 135.59 140.79 135.59 117.09 -1.20 91 30 33 +18
30DEC26 650.00 P 142.04 142.04 142.04 123.47 -0.49 91 16 169 +16
30DEC26 660.00 P 0.00 0.00 0.00 129.85 -0.53 91 0 183 0
30DEC26 670.00 P 0.00 0.00 0.00 136.23 -0.58 91 0 97 0
30DEC26 680.00 P 0.00 0.00 0.00 142.62 -0.61 91 0 70 0
30DEC26 690.00 P 0.00 0.00 0.00 149.01 -0.66 92 0 105 0
30DEC26 700.00 P 182.00 182.00 182.00 155.46 -0.64 92 1 84 -1
30DEC26 710.00 P 0.00 0.00 0.00 162.59 +0.04 92 0 90 0
30DEC26 720.00 P 0.00 0.00 0.00 169.72 +0.38 92 0 166 0
30DEC26 730.00 P 0.00 0.00 0.00 176.86 +0.35 92 0 61 0
30DEC26 740.00 P 0.00 0.00 0.00 184.00 +0.31 92 0 11 0
30DEC26 750.00 P 0.00 0.00 0.00 191.15 +0.28 92 0 65 0
30DEC26 760.00 P 0.00 0.00 0.00 198.30 +0.25 93 0 163 0
30DEC26 770.00 P 0.00 0.00 0.00 205.69 +0.45 93 0 104 0
30DEC26 780.00 P 0.00 0.00 0.00 213.51 +1.07 93 0 91 0
30DEC26 790.00 P 0.00 0.00 0.00 221.33 +1.51 93 0 190 0
30DEC26 800.00 P 0.00 0.00 0.00 229.15 +1.49 94 0 125 0
30DEC26 810.00 P 0.00 0.00 0.00 236.97 +1.45 94 0 122 0
30DEC26 820.00 P 272.00 272.00 272.00 244.80 +1.43 94 1 85 0
30DEC26 830.00 P 0.00 0.00 0.00 252.64 +1.41 94 0 8 0
30DEC26 840.00 P 0.00 0.00 0.00 260.51 +1.41 94 0 2 0
30DEC26 850.00 P 0.00 0.00 0.00 268.90 +1.93 95 0 5 0
30DEC26 860.00 P 0.00 0.00 0.00 277.31 +2.46 95 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 285.73 +2.81 95 0 2 0
30DEC26 880.00 P 0.00 0.00 0.00 294.15 +2.79 96 0 4 0
30DEC26 890.00 P 0.00 0.00 0.00 302.57 +2.77 96 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 311.00 +2.76 96 0 1 0
30DEC26 910.00 P 0.00 0.00 0.00 319.44 +2.75 96 0 15 0
30DEC26 920.00 P 0.00 0.00 0.00 327.90 +2.75 96 0 2 0
30DEC26 930.00 P 0.00 0.00 0.00 336.78 +3.17 97 0 15 0
30DEC26 940.00 P 0.00 0.00 0.00 336.79 -5.28 89 0 30 0
30DEC26 950.00 P 0.00 0.00 0.00 354.60 +4.04 98 0 2 0
30DEC26 960.00 P 0.00 0.00 0.00 354.61 -4.70 90 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 372.44 +13.12 99 0 15 0
30DEC26 980.00 P 0.00 0.00 0.00 372.45 -4.72 90 0 2 0
30DEC26 990.00 P 0.00 0.00 0.00 390.31 +13.13 99 0 104 0
30DEC26 1,000.00 P 0.00 0.00 0.00 390.32 +6.77 91 0 39 0
30DEC26 1,010.00 P 0.00 0.00 0.00 408.26 +16.02 100 0 19 0
30DEC26 1,020.00 P 0.00 0.00 0.00 417.57 +16.64 100 0 0 0
30DEC26 1,030.00 P 0.00 0.00 0.00 426.88 +17.25 101 0 46 0
30DEC26 1,040.00 P 0.00 0.00 0.00 436.20 +17.86 101 0 7 0
30DEC26 1,050.00 P 0.00 0.00 0.00 436.21 +9.14 92 0 15 0
30DEC26 1,060.00 P 0.00 0.00 0.00 441.60 +5.49 88 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 450.66 +5.49 88 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 473.52 +19.29 103 0 90 0
30DEC26 1,090.00 P 0.00 0.00 0.00 482.87 +5.67 104 0 0 0
30DEC26 1,100.00 P 0.00 0.00 0.00 492.23 +5.69 104 0 15 0
30DEC26 1,110.00 P 0.00 0.00 0.00 501.71 +5.82 105 0 9 0
30DEC26 1,120.00 P 0.00 0.00 0.00 511.34 +6.10 105 0 119 0
30DEC26 1,130.00 P 0.00 0.00 0.00 512.20 -2.40 96 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 530.61 +6.64 106 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 540.24 +6.90 107 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 549.89 +7.06 108 0 0 0
30DEC26 1,170.00 P 0.00 0.00 0.00 559.54 +7.07 108 0 0 0
30DEC26 1,180.00 P 0.00 0.00 0.00 561.72 -0.39 101 0 5 0
30DEC26 1,190.00 P 0.00 0.00 0.00 568.06 -3.70 97 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 571.39 -10.02 88 0 15 0
30DEC26 1,210.00 P 0.00 0.00 0.00 598.22 +7.16 110 0 15 0
30DEC26 1,220.00 P 0.00 0.00 0.00 608.05 +7.33 111 0 16 0
30DEC26 1,230.00 P 0.00 0.00 0.00 609.25 -1.13 102 0 16 0
30DEC26 1,240.00 P 0.00 0.00 0.00 609.50 -10.55 88 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 629.85 +0.12 104 0 15 0
30DEC26 1,260.00 P 0.00 0.00 0.00 640.15 +0.73 105 0 81 0
30DEC26 1,270.00 P 0.00 0.00 0.00 652.15 +3.04 109 0 81 0
30DEC26 1,280.00 P 0.00 0.00 0.00 662.29 +3.35 110 0 1 0
30DEC26 1,290.00 P 0.00 0.00 0.00 677.21 +8.40 116 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 682.59 +3.90 112 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 691.65 +3.08 111 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 701.95 +3.49 113 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 716.90 +8.56 119 0 8 0
30DEC26 1,340.00 P 0.00 0.00 0.00 722.55 +4.31 115 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 736.98 +8.84 121 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 736.99 -1.05 109 0 0 0
30DEC26 1,370.00 P 0.00 0.00 0.00 753.45 +5.50 118 0 0 0
30DEC26 1,380.00 P 0.00 0.00 0.00 753.46 -4.41 106 0 0 0
30DEC26 1,390.00 P 0.00 0.00 0.00 754.56 -13.23 88 0 0 0
30DEC26 1,400.00 P 0.00 0.00 0.00 787.26 +9.53 125 0 0 0
30DEC26 1,410.00 P 0.00 0.00 0.00 793.00 +5.24 121 0 0 0
30DEC26 1,420.00 P 0.00 0.00 0.00 793.01 -4.79 108 0 0 0
30DEC26 1,430.00 P 0.00 0.00 0.00 817.49 +9.64 128 0 0 0
30DEC26 1,440.00 P 0.00 0.00 0.00 822.00 +4.10 121 0 0 0
30DEC26 1,450.00 P 0.00 0.00 0.00 837.69 +9.73 129 0 0 0
30DEC26 1,460.00 P 0.00 0.00 0.00 847.82 +9.80 130 0 0 0
30DEC26 1,470.00 P 0.00 0.00 0.00 852.00 +3.91 124 0 0 0
30DEC26 1,480.00 P 0.00 0.00 0.00 868.15 +9.99 132 0 0 0
30DEC26 1,490.00 P 0.00 0.00 0.00 868.16 -0.07 120 0 0 0
30DEC26 1,500.00 P 0.00 0.00 0.00 868.17 -10.14 104 0 0 0
30DEC26 1,510.00 P 0.00 0.00 0.00 898.68 +10.29 135 0 0 0
30DEC26 1,520.00 P 0.00 0.00 0.00 898.69 +2.59 123 0 0 0
30DEC26 1,530.00 P 0.00 0.00 0.00 913.50 +7.10 129 0 0 0
30DEC26 1,540.00 P 0.00 0.00 0.00 923.50 +6.80 130 0 0 0
30DEC26 1,550.00 P 0.00 0.00 0.00 923.51 -5.33 117 0 0 0
30DEC26 1,560.00 P 0.00 0.00 0.00 943.50 +4.49 131 0 0 0
30DEC26 1,570.00 P 0.00 0.00 0.00 943.51 -5.67 118 0 0 0
30DEC26 1,580.00 P 0.00 0.00 0.00 943.52 -15.83 97 0 0 0
30DEC26 1,590.00 P 0.00 0.00 0.00 951.78 -17.75 88 0 0 0
30DEC26 1,600.00 P 0.00 0.00 0.00 990.59 +10.88 143 0 0 0
30DEC26 1,610.00 P 0.00 0.00 0.00 1,000.85 +10.95 144 0 0 0
30DEC26 1,620.00 P 0.00 0.00 0.00 1,011.11 +12.01 145 0 0 0
30DEC26 1,630.00 P 0.00 0.00 0.00 1,011.12 +10.12 133 0 0 0
30DEC26 1,640.00 P 0.00 0.00 0.00 1,011.13 -8.57 118 0 0 0
30DEC26 1,650.00 P 0.00 0.00 0.00 1,041.85 +11.85 147 0 0 0
30DEC26 1,660.00 P 0.00 0.00 0.00 1,052.17 +21.17 148 0 0 0
30DEC26 1,670.00 P 0.00 0.00 0.00 1,052.18 +1.58 137 0 0 0
30DEC26 1,680.00 P 0.00 0.00 0.00 1,052.19 -8.71 122 0 0 0
30DEC26 1,690.00 P 0.00 0.00 0.00 1,052.20 -19.00 96 0 0 0
30DEC26 1,700.00 P 0.00 0.00 0.00 1,061.50 -9.71 0 0 0 0
30DEC26 1,710.00 P 0.00 0.00 0.00 1,071.50 -20.30 0 0 0 0
30DEC26 1,720.00 P 0.00 0.00 0.00 1,103.00 +0.68 141 0 0 0
30DEC26 1,730.00 P 0.00 0.00 0.00 1,103.01 -9.39 126 0 0 0
30DEC26 1,740.00 P 0.00 0.00 0.00 1,103.02 -19.68 103 0 0 0
30DEC26 1,750.00 P 0.00 0.00 0.00 1,131.50 -1.50 141 0 0 0
30DEC26 1,760.00 P 0.00 0.00 0.00 1,131.51 -11.79 125 0 0 0
30DEC26 1,770.00 P 0.00 0.00 0.00 1,131.52 -22.08 94 0 0 0
30DEC26 1,780.00 P 0.00 0.00 0.00 1,175.75 +11.84 159 0 0 0
30DEC26 1,790.00 P 0.00 0.00 0.00 1,175.76 +1.56 148 0 0 0
30DEC26 1,800.00 P 0.00 0.00 0.00 1,175.77 -8.73 135 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 21.80 - 84 0 0 -
30MAR27 360.00 P 0.00 0.00 0.00 24.43 - 84 0 0 -
30MAR27 370.00 P 0.00 0.00 0.00 27.06 - 84 0 0 -
30MAR27 380.00 P 0.00 0.00 0.00 29.69 +1.28 84 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 32.33 +1.28 84 0 0 0
30MAR27 400.00 P 0.00 0.00 0.00 35.38 +1.69 84 0 4 0
30MAR27 410.00 P 0.00 0.00 0.00 38.70 +1.77 84 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 42.02 +1.78 84 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 45.34 +1.78 84 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 48.67 +1.78 84 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 52.41 +2.19 84 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 56.48 +2.38 84 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 60.55 +2.38 84 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 66.56 +4.32 85 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 70.76 +2.46 85 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 74.97 +2.47 85 0 0 0
30MAR27 510.00 P 102.08 102.08 102.08 79.85 +3.13 85 15 15 +15
30MAR27 520.00 P 0.00 0.00 0.00 84.85 +3.18 85 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 89.85 +3.18 85 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 94.85 +3.18 85 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 99.86 +3.19 86 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 104.88 +3.20 86 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 110.25 +3.55 86 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 116.06 +4.01 86 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 121.87 +4.01 86 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 127.69 +4.02 86 0 2 0
30MAR27 610.00 P 0.00 0.00 0.00 133.50 +4.02 86 0 1 0
30MAR27 620.00 P 0.00 0.00 0.00 139.33 +4.03 86 0 47 0
30MAR27 630.00 P 0.00 0.00 0.00 145.17 +4.04 86 0 1 0
30MAR27 640.00 P 0.00 0.00 0.00 151.16 +4.20 86 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 157.75 +4.91 86 0 2 0
30MAR27 660.00 P 0.00 0.00 0.00 164.35 +4.92 86 0 1 0
30MAR27 670.00 P 0.00 0.00 0.00 170.95 +4.93 86 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 177.56 +4.94 87 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 184.16 +4.93 87 0 10 0
30MAR27 700.00 P 0.00 0.00 0.00 190.78 +4.94 87 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 197.41 +4.96 87 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 204.08 +5.00 87 0 10 0
30MAR27 730.00 P 0.00 0.00 0.00 211.39 +5.67 87 0 29 0
30MAR27 740.00 P 0.00 0.00 0.00 218.72 +5.87 87 0 25 0
30MAR27 750.00 P 0.00 0.00 0.00 226.05 +5.87 87 0 85 0
30MAR27 760.00 P 0.00 0.00 0.00 233.39 +5.88 87 0 25 0
30MAR27 770.00 P 0.00 0.00 0.00 240.73 +5.89 87 0 50 0
30MAR27 780.00 P 0.00 0.00 0.00 248.08 +5.90 88 0 16 0
30MAR27 790.00 P 0.00 0.00 0.00 255.44 +5.91 88 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 262.81 +5.93 88 0 24 0
30MAR27 810.00 P 0.00 0.00 0.00 270.20 +5.96 88 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 278.05 +13.80 88 0 0 0
30MAR27 830.00 P 335.00 335.00 335.00 286.03 +6.83 88 1 1 -1
30MAR27 840.00 P 0.00 0.00 0.00 294.02 +6.84 88 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 302.02 +6.85 89 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 310.01 +6.85 89 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 318.02 +6.87 89 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 318.03 -1.13 84 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 334.05 +14.88 89 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 342.08 +16.67 89 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 350.12 +6.92 89 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 358.36 +15.15 89 0 1 0
30MAR27 930.00 P 0.00 0.00 0.00 366.91 +18.09 90 0 15 0
30MAR27 940.00 P 0.00 0.00 0.00 366.92 +9.93 85 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 372.84 -3.41 84 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 381.16 +4.90 84 0 0 0
30MAR27 970.00 P 0.00 0.00 0.00 389.48 +7.57 84 0 30 0
30MAR27 980.00 P 0.00 0.00 0.00 409.74 +19.52 91 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 409.75 +11.21 86 0 7 0
30MAR27 1,000.00 P 0.00 0.00 0.00 426.91 +20.04 91 0 27 0
30MAR27 1,010.00 P 0.00 0.00 0.00 426.92 -0.74 86 0 132 0
30MAR27 1,020.00 P 0.00 0.00 0.00 431.18 +3.51 84 0 131 0
30MAR27 1,030.00 P 0.00 0.00 0.00 452.74 +20.85 91 0 0 0
30MAR27 1,040.00 P 0.00 0.00 0.00 461.62 +21.37 92 0 0 0
30MAR27 1,050.00 P 0.00 0.00 0.00 470.64 +8.55 92 0 160 0
30MAR27 1,060.00 P 530.14 533.14 530.14 479.67 +8.65 92 5 195 -5
30MAR27 1,070.00 P 0.00 0.00 0.00 479.68 +8.65 87 0 0 0
30MAR27 1,080.00 P 0.00 0.00 0.00 483.25 -5.83 84 0 0 0
30MAR27 1,090.00 P 0.00 0.00 0.00 492.03 -6.08 84 0 0 0
30MAR27 1,100.00 P 0.00 0.00 0.00 515.84 +8.69 94 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 524.89 +8.70 94 0 183 0
30MAR27 1,120.00 P 0.00 0.00 0.00 524.90 -0.34 88 0 101 0
30MAR27 1,130.00 P 0.00 0.00 0.00 527.21 -7.08 84 0 0 0
30MAR27 1,140.00 P 0.00 0.00 0.00 552.10 +8.74 94 0 0 0
30MAR27 1,150.00 P 0.00 0.00 0.00 561.19 +8.76 94 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 561.20 -0.30 89 0 0 0
30MAR27 1,170.00 P 0.00 0.00 0.00 562.64 -7.95 84 0 0 0
30MAR27 1,180.00 P 0.00 0.00 0.00 571.77 -7.92 84 0 0 0
30MAR27 1,190.00 P 0.00 0.00 0.00 598.33 +9.44 95 0 160 0
30MAR27 1,200.00 P 0.00 0.00 0.00 598.34 +0.05 90 0 136 0
30MAR27 1,210.00 P 0.00 0.00 0.00 599.19 -8.51 84 0 20 0
30MAR27 1,220.00 P 0.00 0.00 0.00 608.34 -8.77 84 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 617.49 -9.04 84 0 0 0
30MAR27 1,240.00 P 0.00 0.00 0.00 626.65 -9.30 84 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 635.81 -9.57 84 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 644.98 -9.83 84 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 654.16 -10.09 84 0 10 0
30MAR27 1,280.00 P 0.00 0.00 0.00 663.34 -10.35 84 0 10 0
30MAR27 1,290.00 P 0.00 0.00 0.00 677.21 +3.51 87 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 682.59 +3.90 84 0 30 0
30MAR27 1,310.00 P 0.00 0.00 0.00 691.65 +3.08 84 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 701.95 +3.49 85 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 716.90 +8.56 90 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 722.55 -7.99 87 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 736.98 -3.27 91 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 737.97 -2.29 84 0 0 0
30MAR27 1,370.00 P 0.00 0.00 0.00 753.45 +5.50 89 0 0 0
30MAR27 1,380.00 P 0.00 0.00 0.00 756.85 -1.02 84 0 0 0
30MAR27 1,390.00 P 0.00 0.00 0.00 766.30 -1.49 84 0 0 0
30MAR27 1,400.00 P 0.00 0.00 0.00 799.02 +21.29 103 0 0 0
30MAR27 1,410.00 P 0.00 0.00 0.00 799.03 +11.27 96 0 0 0
30MAR27 1,420.00 P 0.00 0.00 0.00 799.04 +1.24 88 0 0 0
30MAR27 1,430.00 P 0.00 0.00 0.00 817.49 +9.64 96 0 0 0
30MAR27 1,440.00 P 0.00 0.00 0.00 822.00 +4.10 92 0 0 0
30MAR27 1,450.00 P 0.00 0.00 0.00 837.69 +9.73 97 0 0 0
30MAR27 1,460.00 P 0.00 0.00 0.00 847.82 +9.80 98 0 0 0
30MAR27 1,470.00 P 0.00 0.00 0.00 852.00 +3.91 93 0 0 0
30MAR27 1,480.00 P 0.00 0.00 0.00 868.15 +9.99 99 0 0 0
30MAR27 1,490.00 P 0.00 0.00 0.00 868.16 -0.07 91 0 0 0
30MAR27 1,500.00 P 0.00 0.00 0.00 870.83 -15.54 84 0 0 0
30MAR27 1,510.00 P 0.00 0.00 0.00 898.68 +10.29 101 0 0 0
30MAR27 1,520.00 P 0.00 0.00 0.00 898.69 +2.59 93 0 0 0
30MAR27 1,530.00 P 0.00 0.00 0.00 913.50 +7.10 98 0 0 0
30MAR27 1,540.00 P 0.00 0.00 0.00 923.50 +6.80 98 0 0 0
30MAR27 1,550.00 P 0.00 0.00 0.00 923.51 -5.33 89 0 0 0
30MAR27 1,560.00 P 0.00 0.00 0.00 943.50 +4.49 99 0 0 0
30MAR27 1,570.00 P 0.00 0.00 0.00 943.51 -5.67 90 0 0 0
30MAR27 1,580.00 P 0.00 0.00 0.00 948.12 -11.23 84 0 0 0
30MAR27 1,590.00 P 0.00 0.00 0.00 957.80 -11.73 84 0 0 0
30MAR27 1,600.00 P 0.00 0.00 0.00 990.59 +10.88 107 0 0 0
30MAR27 1,610.00 P 0.00 0.00 0.00 1,000.85 +10.95 108 0 0 0
30MAR27 1,620.00 P 0.00 0.00 0.00 1,011.11 +12.01 109 0 0 0
30MAR27 1,630.00 P 0.00 0.00 0.00 1,011.12 +10.12 100 0 0 0
30MAR27 1,640.00 P 0.00 0.00 0.00 1,011.13 -8.57 90 0 0 0
30MAR27 1,650.00 P 0.00 0.00 0.00 1,041.85 +11.85 111 0 0 0
30MAR27 1,660.00 P 0.00 0.00 0.00 1,052.17 +21.17 112 0 0 0
30MAR27 1,670.00 P 0.00 0.00 0.00 1,052.18 +1.58 103 0 0 0
30MAR27 1,680.00 P 0.00 0.00 0.00 1,052.19 -8.71 93 0 0 0
30MAR27 1,690.00 P 0.00 0.00 0.00 1,055.05 -16.15 84 0 0 0
30MAR27 1,700.00 P 0.00 0.00 0.00 1,064.86 -6.35 84 0 0 0
30MAR27 1,710.00 P 0.00 0.00 0.00 1,074.68 -17.12 84 0 0 0
30MAR27 1,720.00 P 0.00 0.00 0.00 1,103.00 +0.68 106 0 0 0
30MAR27 1,730.00 P 0.00 0.00 0.00 1,103.01 -9.39 97 0 0 0
30MAR27 1,740.00 P 0.00 0.00 0.00 1,104.14 -18.56 84 0 0 0
30MAR27 1,750.00 P 0.00 0.00 0.00 1,131.50 -1.50 106 0 0 0
30MAR27 1,760.00 P 0.00 0.00 0.00 1,131.51 -11.79 96 0 0 0
30MAR27 1,770.00 P 0.00 0.00 0.00 1,133.65 -19.95 84 0 0 0
30MAR27 1,780.00 P 0.00 0.00 0.00 1,175.75 +11.84 120 0 0 0
30MAR27 1,790.00 P 0.00 0.00 0.00 1,175.76 +1.56 112 0 0 0
30MAR27 1,800.00 P 0.00 0.00 0.00 1,175.77 -8.73 103 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 60.78 - 105 0 0 -
29JUN27 360.00 P 0.00 0.00 0.00 64.68 - 105 0 0 -
29JUN27 370.00 P 0.00 0.00 0.00 68.83 - 105 0 0 -
29JUN27 380.00 P 0.00 0.00 0.00 73.50 +31.55 105 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 78.16 +32.74 105 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 82.83 +33.93 105 0 0 0
29JUN27 410.00 P 0.00 0.00 0.00 87.50 +35.12 105 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 92.17 +36.30 105 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 96.85 +37.00 105 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 101.55 +37.47 105 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 106.91 +38.60 105 0 0 0
29JUN27 460.00 P 102.01 102.01 102.01 108.99 +36.45 103 1 1 +1
29JUN27 470.00 P 0.00 0.00 0.00 114.28 +35.19 103 0 0 0
29JUN27 480.00 P 113.65 113.65 113.65 119.57 +36.10 103 1 1 +1
29JUN27 490.00 P 0.00 0.00 0.00 124.86 +36.87 103 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 130.16 +37.01 103 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 135.46 +37.14 103 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 140.77 +37.29 102 0 6 0
29JUN27 530.00 P 0.00 0.00 0.00 146.11 +37.45 102 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 152.23 +38.39 102 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 158.46 +39.43 103 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 164.15 +39.91 102 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 171.29 +41.33 103 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 181.67 +45.74 105 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 187.90 +45.99 105 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 194.13 +46.25 105 0 1 0
29JUN27 610.00 P 0.00 0.00 0.00 200.37 +46.50 105 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 206.61 +46.75 105 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 212.86 +47.00 105 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 219.27 +47.40 105 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 226.55 +48.62 105 0 12 0
29JUN27 660.00 P 0.00 0.00 0.00 233.60 +48.93 105 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 240.89 +49.47 105 0 45 0
29JUN27 680.00 P 0.00 0.00 0.00 248.56 +50.39 106 0 77 0
29JUN27 690.00 P 0.00 0.00 0.00 255.83 +50.90 106 0 15 0
29JUN27 700.00 P 0.00 0.00 0.00 263.17 +51.48 106 0 35 0
29JUN27 710.00 P 0.00 0.00 0.00 270.57 +52.12 106 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 278.17 +52.94 107 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 285.58 +53.57 107 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 293.38 +54.57 107 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 300.84 +55.15 107 0 15 0
29JUN27 760.00 P 0.00 0.00 0.00 308.55 +55.40 108 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 314.38 +53.77 107 0 15 0
29JUN27 780.00 P 0.00 0.00 0.00 322.18 +54.10 107 0 87 0
29JUN27 790.00 P 0.00 0.00 0.00 330.16 +54.61 107 0 40 0
29JUN27 800.00 P 0.00 0.00 0.00 338.11 +55.09 108 0 51 0
29JUN27 810.00 P 0.00 0.00 0.00 346.08 +55.58 108 0 21 0
29JUN27 820.00 P 0.00 0.00 0.00 356.21 +58.22 109 0 21 0
29JUN27 830.00 P 0.00 0.00 0.00 362.30 +56.81 108 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 369.63 +56.63 108 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 370.59 +50.08 105 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 378.20 +50.14 105 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 385.81 +57.74 105 0 18 0
29JUN27 880.00 P 0.00 0.00 0.00 393.43 +59.41 105 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 401.05 +59.17 105 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 408.68 +48.43 105 0 1 0
29JUN27 910.00 P 0.00 0.00 0.00 416.32 +56.06 105 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 423.98 +58.47 105 0 16 0
29JUN27 930.00 P 0.00 0.00 0.00 431.99 +58.60 105 0 15 0
29JUN27 940.00 P 0.00 0.00 0.00 440.14 +58.86 105 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 448.30 +59.11 105 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 456.45 +59.36 105 0 11 0
29JUN27 970.00 P 0.00 0.00 0.00 464.61 +59.60 105 0 15 0
29JUN27 980.00 P 0.00 0.00 0.00 472.77 +59.83 105 0 21 0
29JUN27 990.00 P 0.00 0.00 0.00 480.94 +60.06 105 0 21 0
29JUN27 1,000.00 P 0.00 0.00 0.00 489.10 +60.10 105 0 18 0
29JUN27 1,010.00 P 0.00 0.00 0.00 497.27 +59.88 105 0 6 0
29JUN27 1,020.00 P 0.00 0.00 0.00 505.45 +59.66 105 0 24 0
29JUN27 1,030.00 P 0.00 0.00 0.00 513.62 +59.42 105 0 9 0
29JUN27 1,040.00 P 0.00 0.00 0.00 521.80 +59.20 105 0 9 0
29JUN27 1,050.00 P 0.00 0.00 0.00 529.99 +58.98 105 0 39 0
29JUN27 1,060.00 P 0.00 0.00 0.00 538.18 +58.75 105 0 0 0
29JUN27 1,070.00 P 0.00 0.00 0.00 546.38 +58.53 105 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 554.58 +58.30 105 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 562.78 +58.07 105 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 571.01 +57.86 105 0 0 0
29JUN27 1,110.00 P 0.00 0.00 0.00 596.64 +59.39 113 0 515 0
29JUN27 1,120.00 P 0.00 0.00 0.00 605.51 +59.55 113 0 500 0
29JUN27 1,130.00 P 0.00 0.00 0.00 605.52 +59.55 109 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 605.53 +58.52 105 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 613.77 +58.22 105 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 622.40 +58.02 105 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 631.04 +57.82 105 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 639.68 +57.62 105 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 648.32 +57.41 105 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 656.97 +57.21 105 0 0 0
29JUN27 1,210.00 P 0.00 0.00 0.00 665.62 +57.00 105 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 674.27 +56.79 105 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 682.92 +56.39 105 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 691.58 +55.63 105 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 700.24 +54.86 105 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 708.91 +54.10 105 0 1 0
29JUN27 1,270.00 P 0.00 0.00 0.00 717.58 +53.33 105 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 726.25 +52.56 105 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 734.93 +55.25 105 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 743.62 +34.36 105 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 752.31 +43.04 105 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 761.01 +51.73 105 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 769.72 +54.18 105 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 778.60 +48.06 105 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 787.61 +47.36 105 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 796.63 +53.50 105 0 0 0
29JUN27 1,370.00 P 0.00 0.00 0.00 805.65 +53.31 105 0 0 0
29JUN27 1,380.00 P 0.00 0.00 0.00 814.67 +53.12 105 0 0 0
29JUN27 1,390.00 P 0.00 0.00 0.00 823.69 +52.93 105 0 0 0
29JUN27 1,400.00 P 0.00 0.00 0.00 832.71 +52.73 105 0 0 0
29JUN27 1,410.00 P 0.00 0.00 0.00 841.74 +52.53 105 0 15 0
29JUN27 1,420.00 P 0.00 0.00 0.00 850.77 +52.33 105 0 0 0
29JUN27 1,430.00 P 0.00 0.00 0.00 859.81 +51.96 105 0 0 0
29JUN27 1,440.00 P 0.00 0.00 0.00 868.84 +50.94 105 0 0 0
29JUN27 1,450.00 P 0.00 0.00 0.00 877.88 +49.92 105 0 0 0
29JUN27 1,460.00 P 0.00 0.00 0.00 886.92 +48.90 105 0 0 0
29JUN27 1,470.00 P 0.00 0.00 0.00 895.96 +47.87 105 0 0 0
29JUN27 1,480.00 P 0.00 0.00 0.00 905.01 +46.85 105 0 0 0
29JUN27 1,490.00 P 0.00 0.00 0.00 914.06 +45.83 105 0 0 0
29JUN27 1,500.00 P 0.00 0.00 0.00 923.11 +36.74 105 0 0 0
29JUN27 1,510.00 P 0.00 0.00 0.00 932.17 +43.78 105 0 0 0
29JUN27 1,520.00 P 0.00 0.00 0.00 941.23 +45.13 105 0 0 0
29JUN27 1,530.00 P 0.00 0.00 0.00 950.29 +43.89 105 0 0 0
29JUN27 1,540.00 P 0.00 0.00 0.00 959.36 +42.66 105 0 0 0
29JUN27 1,550.00 P 0.00 0.00 0.00 968.43 +39.59 105 0 0 0
29JUN27 1,560.00 P 0.00 0.00 0.00 977.51 +38.50 105 0 0 0
29JUN27 1,570.00 P 0.00 0.00 0.00 986.59 +37.41 105 0 0 0
29JUN27 1,580.00 P 0.00 0.00 0.00 995.68 +36.33 105 0 0 0
29JUN27 1,590.00 P 0.00 0.00 0.00 1,004.77 +35.24 105 0 0 0
29JUN27 1,600.00 P 0.00 0.00 0.00 1,013.87 +34.16 105 0 0 0
29JUN27 1,610.00 P 0.00 0.00 0.00 1,023.09 +33.19 105 0 0 0
29JUN27 1,620.00 P 0.00 0.00 0.00 1,032.41 +33.31 105 0 0 0
29JUN27 1,630.00 P 0.00 0.00 0.00 1,041.73 +40.73 105 0 0 0
29JUN27 1,640.00 P 0.00 0.00 0.00 1,051.05 +31.35 105 0 0 0
29JUN27 1,650.00 P 0.00 0.00 0.00 1,060.38 +30.38 105 0 0 0
29JUN27 1,660.00 P 0.00 0.00 0.00 1,069.71 +38.71 105 0 0 0
29JUN27 1,670.00 P 0.00 0.00 0.00 1,079.04 +28.44 105 0 0 0
29JUN27 1,680.00 P 0.00 0.00 0.00 1,088.37 +27.47 105 0 0 0
29JUN27 1,690.00 P 0.00 0.00 0.00 1,097.70 +26.50 105 0 0 0
29JUN27 1,700.00 P 0.00 0.00 0.00 1,107.04 +35.83 105 0 0 0
29JUN27 1,710.00 P 0.00 0.00 0.00 1,116.38 +24.58 105 0 0 0
29JUN27 1,720.00 P 0.00 0.00 0.00 1,125.72 +23.40 105 0 0 0
29JUN27 1,730.00 P 0.00 0.00 0.00 1,135.07 +22.67 105 0 0 0
29JUN27 1,740.00 P 0.00 0.00 0.00 1,144.41 +21.71 105 0 0 0
29JUN27 1,750.00 P 0.00 0.00 0.00 1,153.76 +20.76 105 0 0 0
29JUN27 1,760.00 P 0.00 0.00 0.00 1,163.11 +19.81 105 0 0 0
29JUN27 1,770.00 P 0.00 0.00 0.00 1,172.47 +18.87 105 0 0 0
29JUN27 1,780.00 P 0.00 0.00 0.00 1,181.82 +17.91 105 0 0 0
29JUN27 1,790.00 P 0.00 0.00 0.00 1,191.18 +16.98 105 0 30 0
29JUN27 1,800.00 P 0.00 0.00 0.00 1,200.54 +16.04 105 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 74.31 - 102 0 0 -
29SEP27 360.00 P 0.00 0.00 0.00 79.14 - 102 0 0 -
29SEP27 370.00 P 0.00 0.00 0.00 83.97 - 102 0 0 -
29SEP27 380.00 P 0.00 0.00 0.00 88.81 +32.50 102 0 3 0
29SEP27 390.00 P 0.00 0.00 0.00 93.65 +33.68 102 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 98.49 +34.59 102 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 103.35 +35.06 102 0 0 0
29SEP27 420.00 P 106.00 106.00 106.00 108.22 +35.53 102 1 2 +1
29SEP27 430.00 P 0.00 0.00 0.00 113.67 +36.58 102 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 119.28 +37.78 102 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 121.15 +35.23 100 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 126.59 +33.54 100 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 132.05 +34.22 100 0 2 0
29SEP27 480.00 P 0.00 0.00 0.00 137.50 +34.34 99 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 143.27 +34.77 100 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 149.39 +35.55 100 0 0 0
29SEP27 510.00 P 0.00 0.00 0.00 155.59 +36.40 100 0 1 0
29SEP27 520.00 P 0.00 0.00 0.00 159.48 +34.94 99 0 0 0
29SEP27 530.00 P 0.00 0.00 0.00 168.25 +38.35 100 0 0 0
29SEP27 540.00 P 0.00 0.00 0.00 175.04 +39.76 101 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 181.30 +40.62 101 0 0 0
29SEP27 560.00 P 0.00 0.00 0.00 187.40 +40.66 101 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 196.26 +47.84 102 0 1 0
29SEP27 580.00 P 0.00 0.00 0.00 202.64 +48.26 102 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 209.03 +48.69 102 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 215.42 +49.11 102 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 221.81 +49.52 102 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 228.22 +49.95 102 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 234.64 +50.37 102 0 0 0
29SEP27 640.00 P 242.00 242.00 242.00 241.20 +50.92 102 1 2 +1
29SEP27 650.00 P 0.00 0.00 0.00 248.27 +46.04 102 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 255.67 +46.54 102 0 1 0
29SEP27 670.00 P 0.00 0.00 0.00 262.99 +46.97 102 0 30 0
29SEP27 680.00 P 0.00 0.00 0.00 270.26 +47.34 102 0 15 0
29SEP27 690.00 P 0.00 0.00 0.00 277.58 +47.75 102 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 285.36 +48.63 102 0 1 0
29SEP27 710.00 P 0.00 0.00 0.00 293.19 +49.54 103 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 300.28 +49.71 103 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 307.81 +50.31 103 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 315.40 +50.95 103 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 323.05 +51.65 103 0 1 0
29SEP27 760.00 P 0.00 0.00 0.00 331.18 +52.81 104 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 338.92 +53.29 104 0 1 0
29SEP27 780.00 P 0.00 0.00 0.00 346.72 +53.50 104 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 355.19 +54.38 105 0 0 0
29SEP27 800.00 P 0.00 0.00 0.00 363.00 +54.59 105 0 1 0
29SEP27 810.00 P 0.00 0.00 0.00 371.03 +55.01 105 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 379.02 +55.39 105 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 387.06 +55.82 105 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 395.15 +56.29 105 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 403.28 +56.79 105 0 1 0
29SEP27 860.00 P 0.00 0.00 0.00 411.59 +57.46 106 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 419.95 +58.18 106 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 428.19 +58.76 106 0 0 0
29SEP27 890.00 P 0.00 0.00 0.00 436.55 +59.45 106 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 444.86 +60.06 106 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 453.13 +60.25 107 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 461.67 +60.58 107 0 0 0
29SEP27 930.00 P 0.00 0.00 0.00 469.74 +60.44 107 0 0 0
29SEP27 940.00 P 0.00 0.00 0.00 476.48 +58.96 107 0 0 0
29SEP27 950.00 P 0.00 0.00 0.00 476.49 +50.75 104 0 0 0
29SEP27 960.00 P 0.00 0.00 0.00 479.37 +53.62 102 0 0 0
29SEP27 970.00 P 0.00 0.00 0.00 487.43 +58.11 102 0 0 0
29SEP27 980.00 P 0.00 0.00 0.00 495.68 +58.35 102 0 0 0
29SEP27 990.00 P 0.00 0.00 0.00 503.93 +58.60 102 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 512.18 +58.84 102 0 0 0
29SEP27 1,010.00 P 0.00 0.00 0.00 520.43 +45.23 102 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 528.68 +53.47 102 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 536.94 +45.19 102 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 545.20 +53.44 102 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 553.47 +59.94 102 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 561.73 +60.12 102 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 570.00 +60.06 102 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 578.28 +59.85 102 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 586.56 +59.65 102 0 0 0
29SEP27 1,100.00 P 0.00 0.00 0.00 594.84 +43.37 102 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 603.13 +51.65 102 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 611.42 +59.02 102 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 619.71 +58.81 102 0 0 0
29SEP27 1,140.00 P 0.00 0.00 0.00 628.01 +58.60 102 0 0 0
29SEP27 1,150.00 P 0.00 0.00 0.00 636.32 +41.05 102 0 0 0
29SEP27 1,160.00 P 0.00 0.00 0.00 644.64 +49.36 102 0 0 0
29SEP27 1,170.00 P 0.00 0.00 0.00 652.96 +57.67 102 0 0 0
29SEP27 1,180.00 P 0.00 0.00 0.00 661.30 +57.79 102 0 0 0
29SEP27 1,190.00 P 0.00 0.00 0.00 669.83 +39.42 102 0 0 0
29SEP27 1,200.00 P 0.00 0.00 0.00 678.53 +48.11 102 0 0 0
29SEP27 1,210.00 P 0.00 0.00 0.00 687.23 +39.20 102 0 0 0
29SEP27 1,220.00 P 0.00 0.00 0.00 695.94 +47.90 102 0 0 0
29SEP27 1,230.00 P 0.00 0.00 0.00 704.65 +56.60 102 0 0 0
29SEP27 1,240.00 P 0.00 0.00 0.00 713.36 +58.48 102 0 0 0
29SEP27 1,250.00 P 0.00 0.00 0.00 722.07 +38.69 102 0 0 0
29SEP27 1,260.00 P 0.00 0.00 0.00 730.79 +47.40 102 0 0 0
29SEP27 1,270.00 P 0.00 0.00 0.00 739.51 +56.11 102 0 0 0
29SEP27 1,280.00 P 0.00 0.00 0.00 748.23 +58.14 102 0 0 0
29SEP27 1,290.00 P 0.00 0.00 0.00 756.95 +36.97 102 0 0 0
29SEP27 1,300.00 P 0.00 0.00 0.00 765.68 +45.69 102 0 0 0
29SEP27 1,310.00 P 0.00 0.00 0.00 774.41 +54.41 102 0 0 0
29SEP27 1,320.00 P 0.00 0.00 0.00 783.14 +57.36 102 0 0 0
29SEP27 1,330.00 P 0.00 0.00 0.00 791.88 +57.17 102 0 0 0
29SEP27 1,340.00 P 0.00 0.00 0.00 800.62 +34.66 102 0 0 0
29SEP27 1,350.00 P 0.00 0.00 0.00 809.37 +43.40 102 0 0 0
29SEP27 1,360.00 P 0.00 0.00 0.00 818.12 +52.14 102 0 0 0
29SEP27 1,370.00 P 0.00 0.00 0.00 826.87 +56.37 102 0 0 0
TOTAL PUT 4,881 31,391 +1,422
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$ 5.110
25SEP26 3.85 C 0.00 0.00 0.00 1.26 -0.02 0 0 0 0
25SEP26 3.90 C 0.00 0.00 0.00 1.21 -0.02 0 0 0 0
25SEP26 3.95 C 0.00 0.00 0.00 1.16 -0.02 0 0 0 0
25SEP26 4.00 C 0.00 0.00 0.00 1.11 -0.02 0 0 0 0
25SEP26 4.05 C 0.00 0.00 0.00 1.06 -0.02 0 0 0 0
25SEP26 4.10 C 0.00 0.00 0.00 1.01 -0.02 0 0 0 0
25SEP26 4.15 C 0.00 0.00 0.00 0.96 -0.02 0 0 0 0
25SEP26 4.20 C 0.00 0.00 0.00 0.91 -0.02 0 0 0 0
25SEP26 4.25 C 0.00 0.00 0.00 0.86 -0.02 0 0 0 0
25SEP26 4.30 C 0.00 0.00 0.00 0.81 -0.02 0 0 0 0
25SEP26 4.35 C 0.00 0.00 0.00 0.76 -0.02 0 0 0 0
25SEP26 4.40 C 0.00 0.00 0.00 0.71 -0.02 0 0 0 0
25SEP26 4.45 C 0.00 0.00 0.00 0.66 -0.02 0 0 0 0
25SEP26 4.50 C 0.00 0.00 0.00 0.61 -0.02 0 0 0 0
25SEP26 4.55 C 0.00 0.00 0.00 0.56 -0.02 0 0 0 0
25SEP26 4.60 C 0.00 0.00 0.00 0.51 -0.02 0 0 0 0
25SEP26 4.65 C 0.00 0.00 0.00 0.46 -0.02 0 0 0 0
25SEP26 4.70 C 0.00 0.00 0.00 0.41 -0.02 0 0 0 0
25SEP26 4.75 C 0.00 0.00 0.00 0.36 -0.02 0 0 0 0
25SEP26 4.80 C 0.00 0.00 0.00 0.31 -0.02 0 0 0 0
25SEP26 4.85 C 0.00 0.00 0.00 0.26 -0.02 0 0 0 0
25SEP26 4.90 C 0.00 0.00 0.00 0.21 -0.03 0 0 0 0
25SEP26 4.95 C 0.00 0.00 0.00 0.16 -0.04 0 0 0 0
25SEP26 5.00 C 0.00 0.00 0.00 0.12 -0.04 42 0 0 0
25SEP26 5.10 C 0.00 0.00 0.00 0.06 -0.03 51 0 0 0
25SEP26 5.20 C 0.00 0.00 0.00 0.02 -0.03 49 0 5 0
25SEP26 5.30 C 0.00 0.00 0.00 0.01 -0.01 60 0 18 0
25SEP26 5.40 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 99 0 45 0
25SEP26 5.60 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
25SEP26 5.70 C 0.00 0.00 0.00 0.01 0.00 134 0 20 0
25SEP26 5.80 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
25SEP26 5.90 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
25SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
25SEP26 6.10 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
25SEP26 6.20 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
25SEP26 6.30 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
25SEP26 6.40 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
25SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
25SEP26 6.60 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
25SEP26 6.70 C 0.00 0.00 0.00 0.01 0.00 276 0 0 0
25SEP26 6.80 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
25SEP26 6.90 C 0.00 0.00 0.00 0.01 0.00 300 0 0 0
25SEP26 7.00 C 0.14 0.14 0.14 0.01 0.00 311 31 71 +31
25SEP26 7.10 C 0.00 0.00 0.00 0.01 0.00 323 0 32 0
25SEP26 7.20 C 0.00 0.00 0.00 0.01 0.00 334 0 95 0
25SEP26 7.30 C 0.00 0.00 0.00 0.01 0.00 345 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.11 -0.02 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.01 -0.02 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.91 -0.02 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.81 -0.02 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.71 -0.02 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.61 -0.02 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.51 -0.02 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.41 -0.02 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.32 -0.04 38 0 3 0
29SEP26 4.90 C 0.00 0.00 0.00 0.24 -0.04 42 0 60 0
29SEP26 5.00 C 0.00 0.00 0.00 0.17 -0.04 44 0 15 0
29SEP26 5.25 C 0.04 0.04 0.04 0.05 -0.04 43 20 55 -7
29SEP26 5.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 75 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 63 0 193 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 81 0 302 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 97 0 46 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 112 0 70 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 139 0 45 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 163 0 49 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 185 0 25 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 196 0 105 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 206 0 70 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 215 0 39 0
02OCT26 4.05 C 0.00 0.00 0.00 1.06 -0.02 0 0 0 0
02OCT26 4.10 C 0.00 0.00 0.00 1.01 -0.02 0 0 0 0
02OCT26 4.15 C 0.00 0.00 0.00 0.96 -0.02 0 0 0 0
02OCT26 4.20 C 0.00 0.00 0.00 0.91 -0.02 0 0 0 0
02OCT26 4.25 C 0.00 0.00 0.00 0.86 -0.02 0 0 0 0
02OCT26 4.30 C 0.00 0.00 0.00 0.81 -0.02 0 0 0 0
02OCT26 4.35 C 0.00 0.00 0.00 0.76 -0.02 0 0 0 0
02OCT26 4.40 C 0.00 0.00 0.00 0.72 -0.01 58 0 0 0
02OCT26 4.45 C 0.00 0.00 0.00 0.67 -0.02 55 0 0 0
02OCT26 4.50 C 0.00 0.00 0.00 0.61 -0.03 0 0 0 0
02OCT26 4.55 C 0.00 0.00 0.00 0.57 -0.02 47 0 0 0
02OCT26 4.60 C 0.00 0.00 0.00 0.51 -0.04 0 0 0 0
02OCT26 4.65 C 0.00 0.00 0.00 0.48 -0.01 49 0 0 0
02OCT26 4.70 C 0.00 0.00 0.00 0.42 -0.03 36 0 0 0
02OCT26 4.75 C 0.00 0.00 0.00 0.38 -0.03 41 0 0 0
02OCT26 4.80 C 0.00 0.00 0.00 0.34 -0.03 43 0 0 0
02OCT26 4.85 C 0.00 0.00 0.00 0.31 -0.03 47 0 0 0
02OCT26 4.90 C 0.00 0.00 0.00 0.27 -0.04 46 0 0 0
02OCT26 4.95 C 0.00 0.00 0.00 0.23 -0.04 44 0 0 0
02OCT26 5.00 C 0.00 0.00 0.00 0.20 -0.04 45 0 0 0
02OCT26 5.10 C 0.00 0.00 0.00 0.15 -0.03 47 0 45 0
02OCT26 5.20 C 0.00 0.00 0.00 0.10 -0.03 45 0 0 0
02OCT26 5.30 C 0.00 0.00 0.00 0.07 -0.03 47 0 4 0
02OCT26 5.40 C 0.00 0.00 0.00 0.05 -0.02 49 0 0 0
02OCT26 5.50 C 0.00 0.00 0.00 0.03 -0.02 48 0 0 0
02OCT26 5.60 C 0.00 0.00 0.00 0.02 -0.02 49 0 0 0
02OCT26 5.70 C 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
02OCT26 5.80 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
02OCT26 5.90 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 6.10 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 6.20 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 6.30 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02OCT26 6.40 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02OCT26 6.60 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02OCT26 6.70 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
02OCT26 6.80 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
02OCT26 6.90 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
02OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
02OCT26 7.10 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
02OCT26 7.20 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
02OCT26 7.30 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.14 -0.02 51 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.06 -0.01 56 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.97 -0.02 55 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.88 -0.03 53 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.80 -0.03 53 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.74 -0.03 57 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.66 -0.04 56 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.59 -0.04 55 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.53 -0.04 56 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.48 -0.01 57 0 1 0
29OCT26 5.00 C 0.00 0.00 0.00 0.42 -0.03 56 0 30 0
29OCT26 5.25 C 0.00 0.00 0.00 0.31 -0.02 57 0 47 0
29OCT26 5.50 C 0.00 0.00 0.00 0.22 -0.03 57 0 91 0
29OCT26 5.75 C 0.00 0.00 0.00 0.16 -0.02 59 0 45 0
29OCT26 6.00 C 0.00 0.00 0.00 0.11 -0.01 59 0 22 0
29OCT26 6.25 C 0.00 0.00 0.00 0.08 -0.01 60 0 60 0
29OCT26 6.50 C 0.00 0.00 0.00 0.05 -0.01 59 0 75 0
29OCT26 6.75 C 0.00 0.00 0.00 0.04 0.00 62 0 16 0
29OCT26 7.00 C 0.00 0.00 0.00 0.02 -0.01 59 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 -0.01 57 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 45 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 81 0 46 0
27NOV26 4.00 C 0.00 0.00 0.00 1.25 0.00 65 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.17 -0.01 64 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.09 -0.01 63 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.03 -0.03 65 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.94 -0.02 61 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.88 -0.02 62 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.82 -0.01 63 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.77 -0.01 64 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.71 -0.03 63 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.66 -0.02 64 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.61 -0.03 64 0 15 0
27NOV26 5.25 C 0.00 0.00 0.00 0.51 -0.01 65 0 15 0
27NOV26 5.50 C 0.00 0.00 0.00 0.41 -0.02 64 0 15 0
27NOV26 5.75 C 0.34 0.34 0.34 0.34 -0.01 66 13 68 +13
27NOV26 6.00 C 0.00 0.00 0.00 0.27 -0.01 65 0 165 0
27NOV26 6.25 C 0.19 0.19 0.19 0.22 -0.01 66 13 163 +13
27NOV26 6.50 C 0.00 0.00 0.00 0.17 -0.01 65 0 135 0
27NOV26 6.75 C 0.00 0.00 0.00 0.14 0.00 66 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.11 0.00 66 0 90 0
27NOV26 7.25 C 0.00 0.00 0.00 0.09 0.00 67 0 30 0
27NOV26 7.50 C 0.00 0.00 0.00 0.07 0.00 66 0 30 0
27NOV26 7.75 C 0.00 0.00 0.00 0.06 0.00 68 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.04 0.00 65 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.03 0.00 65 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.02 0.00 63 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.34 -0.01 65 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.27 -0.01 65 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.20 -0.01 65 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.14 0.00 65 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.05 -0.05 62 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.01 -0.03 64 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.94 -0.02 63 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.88 -0.03 63 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.82 -0.03 62 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.79 -0.03 64 0 15 0
30DEC26 5.00 C 0.00 0.00 0.00 0.73 -0.05 63 0 30 0
30DEC26 5.25 C 0.00 0.00 0.00 0.64 -0.03 65 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.55 -0.02 65 0 75 0
30DEC26 5.75 C 0.00 0.00 0.00 0.47 -0.02 65 0 90 0
30DEC26 6.00 C 0.00 0.00 0.00 0.40 -0.02 66 0 155 0
30DEC26 6.25 C 0.00 0.00 0.00 0.34 -0.02 66 0 110 0
30DEC26 6.50 C 0.28 0.28 0.28 0.29 -0.02 66 25 25 +25
30DEC26 6.75 C 0.00 0.00 0.00 0.24 -0.02 66 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.20 -0.02 65 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.17 -0.01 66 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.14 -0.01 65 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 -0.01 66 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 -0.01 66 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 0.00 67 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 -0.01 66 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 -0.01 66 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.57 -0.02 67 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.49 -0.04 65 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.44 -0.03 66 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.37 -0.05 65 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.32 -0.04 65 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.29 -0.02 67 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.24 -0.01 67 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.19 -0.01 67 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.14 -0.01 67 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.09 -0.03 66 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.05 -0.03 67 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.95 -0.03 67 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.86 0.00 67 0 1 0
30MAR27 5.75 C 0.00 0.00 0.00 0.78 -0.02 67 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.70 -0.02 67 0 140 0
30MAR27 6.25 C 0.00 0.00 0.00 0.64 -0.02 68 0 220 0
30MAR27 6.50 C 0.55 0.55 0.55 0.56 -0.04 66 7 80 -7
30MAR27 6.75 C 0.00 0.00 0.00 0.52 -0.02 68 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.48 -0.01 68 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.43 -0.01 68 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.39 -0.01 68 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.35 -0.01 68 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.32 -0.01 68 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.29 -0.01 68 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.26 -0.01 68 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.23 -0.01 68 0 30 0
29JUN27 4.00 C 0.00 0.00 0.00 1.77 -0.03 69 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.71 -0.04 68 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.67 -0.02 69 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.61 -0.03 68 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.56 -0.03 68 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.51 -0.03 68 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.47 -0.02 69 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.42 -0.03 68 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.38 -0.03 68 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.34 -0.03 69 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.30 -0.01 69 0 110 0
29JUN27 5.25 C 0.00 0.00 0.00 1.20 -0.01 68 0 110 0
29JUN27 5.50 C 0.00 0.00 0.00 1.12 -0.01 69 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.04 -0.02 69 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.96 -0.03 69 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.89 -0.03 69 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.83 -0.02 69 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.77 -0.02 69 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.72 -0.01 69 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.66 -0.02 69 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.61 -0.02 69 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.58 -0.01 69 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.54 -0.01 69 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.50 -0.01 69 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.46 -0.01 69 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.43 -0.01 69 0 4 0
29SEP27 4.00 C 0.00 0.00 0.00 1.93 -0.02 69 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 1.88 -0.02 69 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.84 -0.01 69 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.79 -0.02 69 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.74 -0.02 69 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.70 -0.02 69 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.66 -0.01 69 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.61 -0.02 69 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.57 -0.02 69 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.55 -0.02 70 0 35 0
29SEP27 5.00 C 0.00 0.00 0.00 1.51 -0.03 70 0 35 0
29SEP27 5.25 C 0.00 0.00 0.00 1.42 -0.02 70 0 35 0
29SEP27 5.50 C 0.00 0.00 0.00 1.33 -0.03 70 0 35 0
29SEP27 5.75 C 0.00 0.00 0.00 1.25 -0.03 70 0 35 0
29SEP27 6.00 C 0.00 0.00 0.00 1.18 -0.02 70 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.11 -0.02 70 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.05 -0.02 70 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.99 -0.02 70 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.94 -0.02 70 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.89 -0.01 70 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.84 -0.01 70 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.79 -0.01 70 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.74 -0.02 70 0 0 0
TOTAL CALL 109 4,153 +68
25SEP26 3.85 P 0.00 0.00 0.00 0.01 0.00 302 0 0 0
25SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
25SEP26 3.95 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
25SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
25SEP26 4.05 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
25SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
25SEP26 4.15 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
25SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
25SEP26 4.25 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
25SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
25SEP26 4.35 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
25SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
25SEP26 4.45 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
25SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
25SEP26 4.55 P 0.00 0.00 0.00 0.01 0.00 144 0 45 0
25SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
25SEP26 4.65 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
25SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 112 0 20 0
25SEP26 4.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
25SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 90 0 3 0
25SEP26 4.85 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 4.90 P 0.02 0.02 0.02 0.01 0.00 67 10 1 -10
25SEP26 4.95 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
25SEP26 5.00 P 0.05 0.05 0.05 0.02 -0.01 56 10 5 -10
25SEP26 5.10 P 0.06 0.06 0.06 0.06 0.00 60 10 10 0
25SEP26 5.20 P 0.00 0.00 0.00 0.12 0.00 60 0 0 0
25SEP26 5.30 P 0.00 0.00 0.00 0.20 0.00 60 0 10 0
25SEP26 5.40 P 0.00 0.00 0.00 0.30 +0.01 81 0 0 0
25SEP26 5.50 P 0.00 0.00 0.00 0.40 +0.01 100 0 0 0
25SEP26 5.60 P 0.00 0.00 0.00 0.49 0.00 0 0 0 0
25SEP26 5.70 P 0.00 0.00 0.00 0.61 +0.03 159 0 0 0
25SEP26 5.80 P 0.00 0.00 0.00 0.69 0.00 0 0 0 0
25SEP26 5.90 P 0.00 0.00 0.00 0.81 +0.02 196 0 0 0
25SEP26 6.00 P 0.00 0.00 0.00 0.91 +0.02 212 0 0 0
25SEP26 6.10 P 0.00 0.00 0.00 0.99 0.00 0 0 0 0
25SEP26 6.20 P 0.00 0.00 0.00 1.09 0.00 0 0 0 0
25SEP26 6.30 P 0.00 0.00 0.00 1.21 +0.02 259 0 0 0
25SEP26 6.40 P 0.00 0.00 0.00 1.29 0.00 0 0 0 0
25SEP26 6.50 P 0.00 0.00 0.00 1.39 0.00 0 0 0 0
25SEP26 6.60 P 0.00 0.00 0.00 1.49 0.00 0 0 0 0
25SEP26 6.70 P 0.00 0.00 0.00 1.59 0.00 0 0 0 0
25SEP26 6.80 P 0.00 0.00 0.00 1.69 0.00 0 0 0 0
25SEP26 6.90 P 0.00 0.00 0.00 1.79 0.00 0 0 0 0
25SEP26 7.00 P 0.00 0.00 0.00 1.89 0.00 0 0 0 0
25SEP26 7.10 P 0.00 0.00 0.00 1.99 0.00 0 0 0 0
25SEP26 7.20 P 0.00 0.00 0.00 2.09 0.00 0 0 0 0
25SEP26 7.30 P 0.00 0.00 0.00 2.21 +0.02 390 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 89 0 46 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 -0.01 50 0 2 0
29SEP26 4.80 P 0.00 0.00 0.00 0.02 -0.01 49 0 15 0
29SEP26 4.90 P 0.04 0.04 0.04 0.04 -0.01 49 30 117 +30
29SEP26 5.00 P 0.10 0.10 0.10 0.07 -0.01 49 30 89 -30
29SEP26 5.25 P 0.00 0.00 0.00 0.20 -0.01 48 0 120 0
29SEP26 5.50 P 0.00 0.00 0.00 0.41 0.00 54 0 67 0
29SEP26 5.75 P 0.00 0.00 0.00 0.66 +0.01 76 0 73 0
29SEP26 6.00 P 0.00 0.00 0.00 0.91 +0.02 96 0 61 0
29SEP26 6.25 P 0.00 0.00 0.00 1.16 +0.02 114 0 106 0
29SEP26 6.50 P 0.00 0.00 0.00 1.39 0.00 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.64 0.00 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.89 0.00 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.14 +0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.39 +0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.64 +0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.89 +0.01 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.14 +0.01 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.39 +0.01 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.64 0.00 0 0 0 0
02OCT26 4.05 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
02OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02OCT26 4.15 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 4.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 4.35 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
02OCT26 4.45 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 4.55 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02OCT26 4.65 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
02OCT26 4.70 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
02OCT26 4.75 P 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
02OCT26 4.80 P 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
02OCT26 4.85 P 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
02OCT26 4.90 P 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
02OCT26 4.95 P 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
02OCT26 5.00 P 0.00 0.00 0.00 0.10 -0.01 50 0 0 0
02OCT26 5.10 P 0.00 0.00 0.00 0.14 -0.02 48 0 5 0
02OCT26 5.20 P 0.00 0.00 0.00 0.20 -0.01 50 0 0 0
02OCT26 5.30 P 0.00 0.00 0.00 0.27 0.00 51 0 0 0
02OCT26 5.40 P 0.00 0.00 0.00 0.34 0.00 50 0 0 0
02OCT26 5.50 P 0.00 0.00 0.00 0.43 0.00 54 0 0 0
02OCT26 5.60 P 0.00 0.00 0.00 0.52 0.00 57 0 0 0
02OCT26 5.70 P 0.00 0.00 0.00 0.62 +0.02 64 0 0 0
02OCT26 5.80 P 0.00 0.00 0.00 0.71 +0.01 64 0 0 0
02OCT26 5.90 P 0.00 0.00 0.00 0.82 +0.03 78 0 0 0
02OCT26 6.00 P 0.00 0.00 0.00 0.91 +0.01 77 0 0 0
02OCT26 6.10 P 0.00 0.00 0.00 0.99 0.00 0 0 0 0
02OCT26 6.20 P 0.00 0.00 0.00 1.09 0.00 0 0 0 0
02OCT26 6.30 P 0.00 0.00 0.00 1.21 +0.02 93 0 0 0
02OCT26 6.40 P 0.00 0.00 0.00 1.29 0.00 0 0 0 0
02OCT26 6.50 P 0.00 0.00 0.00 1.39 0.00 0 0 0 0
02OCT26 6.60 P 0.00 0.00 0.00 1.49 0.00 0 0 0 0
02OCT26 6.70 P 0.00 0.00 0.00 1.59 0.00 0 0 0 0
02OCT26 6.80 P 0.00 0.00 0.00 1.69 0.00 0 0 0 0
02OCT26 6.90 P 0.00 0.00 0.00 1.79 0.00 0 0 0 0
02OCT26 7.00 P 0.00 0.00 0.00 1.89 0.00 0 0 0 0
02OCT26 7.10 P 0.00 0.00 0.00 1.99 0.00 0 0 0 0
02OCT26 7.20 P 0.00 0.00 0.00 2.09 0.00 0 0 0 0
02OCT26 7.30 P 0.00 0.00 0.00 2.21 +0.02 141 0 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 0.06 -0.01 59 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 0.00 59 0 0 0
29OCT26 4.50 P 0.13 0.13 0.13 0.13 0.00 60 30 45 0
29OCT26 4.60 P 0.00 0.00 0.00 0.16 0.00 60 0 5 0
29OCT26 4.70 P 0.00 0.00 0.00 0.19 0.00 60 0 10 0
29OCT26 4.80 P 0.00 0.00 0.00 0.23 0.00 60 0 6 0
29OCT26 4.90 P 0.00 0.00 0.00 0.27 0.00 60 0 20 0
29OCT26 5.00 P 0.00 0.00 0.00 0.32 0.00 60 0 43 0
29OCT26 5.25 P 0.00 0.00 0.00 0.46 +0.01 61 0 75 0
29OCT26 5.50 P 0.00 0.00 0.00 0.62 0.00 61 0 75 0
29OCT26 5.75 P 0.00 0.00 0.00 0.81 +0.02 63 0 60 0
29OCT26 6.00 P 0.00 0.00 0.00 1.01 +0.01 64 0 1 0
29OCT26 6.25 P 0.00 0.00 0.00 1.23 0.00 66 0 75 0
29OCT26 6.50 P 0.00 0.00 0.00 1.45 +0.01 66 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 1.68 +0.01 67 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.92 +0.01 69 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.17 +0.02 75 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.41 +0.01 76 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.65 +0.01 74 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.89 +0.01 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 3.14 +0.01 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 3.39 +0.01 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.64 0.00 0 0 60 0
27NOV26 4.00 P 0.00 0.00 0.00 0.13 0.00 67 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.16 +0.01 68 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.19 +0.02 68 0 2 0
27NOV26 4.30 P 0.00 0.00 0.00 0.21 +0.01 67 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.24 0.00 66 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.28 +0.01 67 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.31 0.00 66 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.37 +0.02 68 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.40 +0.01 66 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.44 0.00 65 0 131 0
27NOV26 5.00 P 0.00 0.00 0.00 0.49 0.00 65 0 4 0
27NOV26 5.25 P 0.00 0.00 0.00 0.66 +0.04 69 0 75 0
27NOV26 5.50 P 0.00 0.00 0.00 0.79 +0.01 66 0 165 0
27NOV26 5.75 P 0.00 0.00 0.00 0.98 +0.01 69 0 150 0
27NOV26 6.00 P 0.00 0.00 0.00 1.17 +0.02 70 0 150 0
27NOV26 6.25 P 0.00 0.00 0.00 1.37 +0.02 71 0 58 0
27NOV26 6.50 P 0.00 0.00 0.00 1.58 +0.02 72 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.77 +0.01 69 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.99 -0.01 69 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.22 -0.01 70 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.45 -0.01 70 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.69 -0.01 72 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.93 +0.01 73 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 3.17 0.00 73 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 3.42 +0.02 77 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.67 +0.02 80 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.21 0.00 66 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.24 0.00 67 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.27 +0.01 66 0 22 0
30DEC26 4.30 P 0.00 0.00 0.00 0.30 -0.01 66 0 3 0
30DEC26 4.40 P 0.00 0.00 0.00 0.34 0.00 66 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.38 0.00 66 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.43 +0.01 67 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.47 +0.01 66 0 100 0
30DEC26 4.80 P 0.00 0.00 0.00 0.52 +0.01 67 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.57 +0.01 66 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.63 +0.01 67 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.75 0.00 65 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.92 +0.01 67 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.10 +0.02 68 0 15 0
30DEC26 6.00 P 0.00 0.00 0.00 1.28 +0.02 69 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.47 +0.02 69 0 20 0
30DEC26 6.50 P 0.00 0.00 0.00 1.65 -0.01 67 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.88 +0.03 70 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.07 -0.01 68 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.29 -0.01 69 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.51 -0.01 68 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.75 0.00 71 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.97 0.00 69 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.20 0.00 69 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.44 +0.01 70 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.68 +0.01 70 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.42 0.00 69 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.45 -0.01 68 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.49 -0.01 68 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.54 0.00 68 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.58 0.00 68 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.62 0.00 67 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.67 0.00 68 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.72 0.00 68 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.77 0.00 67 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.83 +0.01 68 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.88 0.00 67 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.03 +0.01 68 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.18 0.00 67 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.35 +0.01 68 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 1.54 +0.02 69 0 140 0
30MAR27 6.25 P 0.00 0.00 0.00 1.72 +0.01 69 0 220 0
30MAR27 6.50 P 0.00 0.00 0.00 1.89 0.00 68 0 80 0
30MAR27 6.75 P 0.00 0.00 0.00 2.09 -0.01 69 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.29 0.00 69 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.49 -0.01 68 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.73 +0.04 71 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.94 +0.03 71 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.15 +0.03 70 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.35 +0.01 69 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.58 +0.01 70 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.81 +0.01 70 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.58 0.00 69 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.63 +0.01 69 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.67 0.00 69 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.71 0.00 68 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.76 0.00 68 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.81 0.00 69 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.86 0.00 68 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.92 +0.01 69 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.97 0.00 68 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.03 +0.01 68 0 75 0
29JUN27 5.00 P 0.00 0.00 0.00 1.09 +0.01 69 0 111 0
29JUN27 5.25 P 0.00 0.00 0.00 1.23 0.00 68 0 110 0
29JUN27 5.50 P 0.00 0.00 0.00 1.39 0.00 68 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.56 +0.01 69 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.74 +0.02 69 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.92 +0.01 69 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.11 +0.03 70 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.30 +0.02 70 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.48 +0.01 69 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.68 +0.01 69 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.88 0.00 69 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.07 -0.01 68 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.30 +0.02 70 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.51 +0.01 70 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.71 0.00 69 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.93 0.00 69 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.71 -0.01 69 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.76 -0.01 69 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.82 +0.01 69 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.88 +0.01 70 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.92 +0.01 69 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.97 0.00 69 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.03 +0.01 69 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.08 0.00 69 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.12 -0.02 68 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.18 -0.01 68 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.24 0.00 68 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.39 0.00 68 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.55 0.00 68 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.72 +0.01 68 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.89 0.00 68 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.07 0.00 68 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.26 0.00 69 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.45 0.00 69 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.64 +0.01 69 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.83 0.00 69 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 3.03 0.00 69 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 3.23 0.00 69 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 3.44 0.00 69 0 0 0
TOTAL PUT 120 3,017 -20
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$ 7.375
29SEP26 4.40 C 0.00 0.00 0.00 2.98 -0.10 183 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.90 -0.08 236 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.78 -0.10 168 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.68 -0.10 160 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.58 -0.10 153 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.48 -0.10 146 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.38 -0.10 140 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.13 -0.10 123 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.88 -0.10 107 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.63 -0.10 92 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.38 -0.10 78 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.13 -0.10 64 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 0.88 -0.10 50 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.63 -0.11 36 0 6 0
29SEP26 7.00 C 0.40 0.40 0.40 0.42 -0.09 49 2 15 -2
29SEP26 7.25 C 0.21 0.21 0.21 0.25 -0.09 52 60 103 +60
29SEP26 7.50 C 0.10 0.14 0.10 0.13 -0.06 53 105 312 +105
29SEP26 7.75 C 0.07 0.07 0.06 0.06 -0.05 54 66 187 +66
29SEP26 8.00 C 0.03 0.03 0.03 0.03 -0.02 58 83 208 +83
29SEP26 8.25 C 0.00 0.00 0.00 0.01 -0.02 56 0 1,639 0
29SEP26 8.50 C 0.01 0.01 0.01 0.01 0.00 68 6 1,081 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 79 0 333 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 90 0 2,262 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 100 0 267 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 109 0 88 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 119 0 99 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 127 0 351 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 144 0 111 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 160 0 219 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 174 0 243 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 188 0 175 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 201 0 370 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 214 0 101 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 225 0 49 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 237 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 247 0 37 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 258 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 268 0 17 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 277 0 52 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 286 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 295 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 304 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 312 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 320 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 327 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 335 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 342 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 356 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 369 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 382 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 393 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 2.90 -0.09 80 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 2.80 -0.09 76 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.70 -0.09 73 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.61 -0.08 78 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.51 -0.08 74 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.42 -0.07 77 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.15 -0.10 56 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.93 -0.05 64 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.70 -0.05 62 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.46 -0.05 57 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 1.25 -0.06 56 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.06 -0.09 57 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.90 -0.04 59 0 0 0
29OCT26 7.00 C 0.72 0.72 0.72 0.75 -0.07 59 10 10 +10
29OCT26 7.25 C 0.58 0.58 0.58 0.58 -0.10 55 10 33 +10
29OCT26 7.50 C 0.00 0.00 0.00 0.46 -0.07 55 0 174 0
29OCT26 7.75 C 0.36 0.37 0.36 0.37 -0.05 56 20 146 +20
29OCT26 8.00 C 0.00 0.00 0.00 0.29 -0.05 56 0 164 0
29OCT26 8.25 C 0.00 0.00 0.00 0.23 -0.04 57 0 101 0
29OCT26 8.50 C 0.00 0.00 0.00 0.18 -0.03 58 0 344 0
29OCT26 8.75 C 0.00 0.00 0.00 0.14 -0.02 58 0 104 0
29OCT26 9.00 C 0.11 0.11 0.11 0.10 -0.03 57 1 109 +1
29OCT26 9.25 C 0.00 0.00 0.00 0.08 -0.02 58 0 38 0
29OCT26 9.50 C 0.00 0.00 0.00 0.06 -0.01 59 0 127 0
29OCT26 9.75 C 0.00 0.00 0.00 0.04 -0.02 57 0 188 0
29OCT26 10.00 C 0.00 0.00 0.00 0.03 -0.01 58 0 79 0
29OCT26 10.50 C 0.00 0.00 0.00 0.02 0.00 60 0 215 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 60 0 306 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 65 0 62 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 70 0 36 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
27NOV26 5.00 C 0.00 0.00 0.00 2.44 -0.07 60 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.24 -0.05 66 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.02 -0.05 64 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.81 -0.04 63 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.61 -0.05 62 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.42 -0.05 61 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.22 -0.08 58 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.06 -0.09 57 0 0 0
27NOV26 7.00 C 0.91 0.91 0.91 0.90 -0.09 56 2 23 +2
27NOV26 7.25 C 0.00 0.00 0.00 0.78 -0.10 57 0 30 0
27NOV26 7.50 C 0.00 0.00 0.00 0.67 -0.08 57 0 55 0
27NOV26 7.75 C 0.00 0.00 0.00 0.57 -0.06 57 0 61 0
27NOV26 8.00 C 0.00 0.00 0.00 0.48 -0.06 57 0 133 0
27NOV26 8.25 C 0.00 0.00 0.00 0.41 -0.05 58 0 72 0
27NOV26 8.50 C 0.00 0.00 0.00 0.34 -0.05 57 0 85 0
27NOV26 8.75 C 0.00 0.00 0.00 0.29 -0.04 58 0 60 0
27NOV26 9.00 C 0.00 0.00 0.00 0.25 -0.04 59 0 86 0
27NOV26 9.25 C 0.00 0.00 0.00 0.21 -0.03 59 0 90 0
27NOV26 9.50 C 0.00 0.00 0.00 0.18 -0.02 60 0 11 0
27NOV26 9.75 C 0.00 0.00 0.00 0.15 -0.02 60 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.12 -0.02 59 0 97 0
27NOV26 10.50 C 0.00 0.00 0.00 0.08 -0.02 59 0 52 0
27NOV26 11.00 C 0.00 0.00 0.00 0.06 -0.01 60 0 175 0
27NOV26 11.50 C 0.00 0.00 0.00 0.03 -0.02 57 0 65 0
27NOV26 12.00 C 0.00 0.00 0.00 0.02 -0.01 57 0 28 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 5 0
30DEC26 4.40 C 0.00 0.00 0.00 3.08 -0.04 70 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.96 -0.08 63 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.86 -0.08 60 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.80 -0.05 67 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.71 -0.05 66 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.59 -0.08 60 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.50 -0.08 59 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.29 -0.08 59 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.06 -0.11 56 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.89 -0.09 59 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.70 -0.08 58 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 1.52 -0.08 57 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 1.36 -0.07 57 0 121 0
30DEC26 6.75 C 0.00 0.00 0.00 1.20 -0.07 56 0 129 0
30DEC26 7.00 C 0.00 0.00 0.00 1.06 -0.08 56 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 0.94 -0.09 56 0 84 0
30DEC26 7.50 C 0.00 0.00 0.00 0.83 -0.09 56 0 464 0
30DEC26 7.75 C 0.00 0.00 0.00 0.73 -0.06 56 0 103 0
30DEC26 8.00 C 0.00 0.00 0.00 0.63 -0.09 56 0 76 0
30DEC26 8.25 C 0.63 0.63 0.56 0.56 -0.07 56 55 160 +45
30DEC26 8.50 C 0.00 0.00 0.00 0.49 -0.07 57 0 142 0
30DEC26 8.75 C 0.43 0.43 0.43 0.43 -0.06 57 15 84 +15
30DEC26 9.00 C 0.38 0.38 0.38 0.38 -0.05 57 15 136 +15
30DEC26 9.25 C 0.00 0.00 0.00 0.34 -0.03 58 0 106 0
30DEC26 9.50 C 0.00 0.00 0.00 0.29 -0.04 58 0 31 0
30DEC26 9.75 C 0.00 0.00 0.00 0.25 -0.04 58 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.22 -0.03 58 0 90 0
30DEC26 10.50 C 0.00 0.00 0.00 0.15 -0.04 56 0 37 0
30DEC26 11.00 C 0.14 0.14 0.14 0.12 -0.02 58 60 302 +60
30DEC26 11.50 C 0.00 0.00 0.00 0.09 -0.02 58 0 75 0
30DEC26 12.00 C 0.00 0.00 0.00 0.07 -0.01 59 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 -0.01 58 0 62 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 -0.02 56 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 -0.01 55 0 5 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 47 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 60 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 58 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 64 0 45 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 66 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 68 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 70 0 3 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 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 83 0 11 0
30MAR27 4.40 C 0.00 0.00 0.00 3.21 -0.04 65 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 3.10 -0.06 62 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 3.04 -0.06 64 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.96 -0.05 64 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.85 -0.10 60 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.77 -0.06 60 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.69 -0.08 60 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.50 -0.08 59 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.32 -0.06 59 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.14 -0.06 58 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.98 -0.06 58 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.82 -0.08 57 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.69 -0.06 58 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.53 -0.07 56 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.40 -0.09 56 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.28 -0.10 56 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.18 -0.08 56 0 101 0
30MAR27 7.75 C 0.00 0.00 0.00 1.08 -0.08 56 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.99 -0.07 56 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 0.91 -0.07 56 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.83 -0.06 56 0 2 0
30MAR27 8.75 C 0.00 0.00 0.00 0.76 -0.07 56 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.70 -0.06 57 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.64 -0.07 57 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.60 -0.05 57 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.55 -0.04 58 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.50 -0.04 57 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.41 -0.04 57 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.34 -0.04 57 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.29 -0.02 57 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.24 -0.02 57 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.20 -0.02 57 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.16 -0.02 57 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.14 -0.01 57 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.11 -0.02 56 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.10 -0.01 58 0 246 0
29JUN27 4.40 C 0.00 0.00 0.00 3.35 -0.03 64 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 3.26 -0.07 62 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 3.19 -0.04 62 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.11 -0.04 62 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.02 -0.06 60 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.96 -0.04 61 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.89 -0.04 61 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.71 -0.04 60 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.54 -0.03 59 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.38 -0.07 59 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.22 -0.08 58 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.06 -0.04 57 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.93 -0.09 57 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.81 -0.04 57 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.66 -0.10 56 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 1.55 -0.09 56 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.45 -0.08 56 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.35 -0.08 56 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.26 -0.08 56 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.19 -0.05 56 0 32 0
29JUN27 8.50 C 0.00 0.00 0.00 1.12 -0.04 57 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 1.06 -0.02 57 0 35 0
29JUN27 9.00 C 0.00 0.00 0.00 0.96 -0.06 56 0 27 0
29JUN27 9.25 C 0.00 0.00 0.00 0.92 -0.05 57 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 0.84 -0.07 56 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.80 -0.05 57 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.75 -0.04 57 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.65 -0.04 57 0 15 0
29JUN27 11.00 C 0.00 0.00 0.00 0.57 -0.03 57 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.49 -0.04 56 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.43 -0.03 57 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 0.37 -0.03 56 0 31 0
29SEP27 5.00 C 0.00 0.00 0.00 3.06 -0.05 61 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.90 -0.04 61 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.74 -0.05 60 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.59 -0.05 59 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.45 -0.05 59 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.32 -0.04 59 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.19 -0.05 59 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.07 -0.04 58 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.92 -0.09 57 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.81 -0.09 57 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.71 -0.09 57 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.62 -0.08 57 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.53 -0.08 57 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.44 -0.09 56 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.36 -0.08 56 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.29 -0.08 57 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.22 -0.08 57 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.16 -0.08 57 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.10 -0.08 57 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.05 -0.06 57 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.99 -0.06 57 0 15 0
29SEP27 10.50 C 0.00 0.00 0.00 0.89 -0.06 57 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.80 -0.05 57 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 0.71 -0.05 57 0 30 0
29SEP27 12.00 C 0.00 0.00 0.00 0.64 -0.05 57 0 15 0
29SEP27 12.50 C 0.00 0.00 0.00 0.57 -0.05 57 0 15 0
TOTAL CALL 510 15,322 +490
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 174 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 166 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 148 0 35 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 130 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 113 0 18 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 97 0 220 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 80 0 212 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1,077 0
29SEP26 6.75 P 0.03 0.03 0.03 0.02 0.00 56 4 154 0
29SEP26 7.00 P 0.05 0.05 0.05 0.05 0.00 53 30 240 -30
29SEP26 7.25 P 0.13 0.13 0.10 0.13 +0.01 54 675 853 +600
29SEP26 7.50 P 0.00 0.00 0.00 0.26 +0.03 55 0 337 0
29SEP26 7.75 P 0.00 0.00 0.00 0.44 +0.05 56 0 109 0
29SEP26 8.00 P 0.00 0.00 0.00 0.66 +0.07 62 0 198 0
29SEP26 8.25 P 0.00 0.00 0.00 0.91 +0.09 77 0 2,747 0
29SEP26 8.50 P 0.00 0.00 0.00 1.15 +0.09 85 0 1,076 0
29SEP26 8.75 P 0.00 0.00 0.00 1.39 +0.08 88 0 489 0
29SEP26 9.00 P 0.00 0.00 0.00 1.66 +0.11 118 0 760 0
29SEP26 9.25 P 0.00 0.00 0.00 1.91 +0.08 129 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 2.15 +0.07 132 0 18 0
29SEP26 9.75 P 0.00 0.00 0.00 2.40 +0.06 142 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.65 +0.07 152 0 3 0
29SEP26 10.50 P 0.00 0.00 0.00 3.13 +0.05 138 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.63 +0.05 153 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.16 +0.08 217 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.64 +0.06 206 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.15 +0.06 235 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.64 +0.06 232 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.16 +0.08 276 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.65 +0.07 276 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.15 +0.07 288 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.66 +0.07 313 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.13 +0.04 260 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.65 +0.07 321 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.14 +0.06 312 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.64 +0.05 321 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.14 +0.07 330 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.65 +0.06 359 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.16 +0.08 386 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.65 +0.08 377 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.13 +0.04 328 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.63 +0.04 335 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.63 +0.04 350 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.65 +0.06 425 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.64 +0.07 414 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.64 +0.06 427 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 66 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.03 0.00 61 0 27 0
29OCT26 5.75 P 0.00 0.00 0.00 0.05 +0.01 60 0 58 0
29OCT26 6.00 P 0.00 0.00 0.00 0.07 0.00 57 0 84 0
29OCT26 6.25 P 0.13 0.13 0.13 0.12 +0.01 58 5 60 +5
29OCT26 6.50 P 0.19 0.19 0.19 0.17 +0.01 57 5 848 +1
29OCT26 6.75 P 0.00 0.00 0.00 0.25 +0.02 58 0 54 0
29OCT26 7.00 P 0.34 0.34 0.34 0.35 +0.03 58 5 63 0
29OCT26 7.25 P 0.43 0.43 0.43 0.46 +0.03 58 8 22 -8
29OCT26 7.50 P 0.00 0.00 0.00 0.60 +0.05 59 0 118 0
29OCT26 7.75 P 0.00 0.00 0.00 0.76 +0.06 60 0 92 0
29OCT26 8.00 P 0.00 0.00 0.00 0.91 +0.04 58 0 32 0
29OCT26 8.25 P 0.00 0.00 0.00 1.10 +0.05 59 0 85 0
29OCT26 8.50 P 0.00 0.00 0.00 1.30 +0.05 60 0 332 0
29OCT26 8.75 P 0.00 0.00 0.00 1.52 +0.06 62 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.73 +0.06 62 0 2 0
29OCT26 9.25 P 0.00 0.00 0.00 1.96 +0.06 63 0 15 0
29OCT26 9.50 P 0.00 0.00 0.00 2.19 +0.05 64 0 6 0
29OCT26 9.75 P 0.00 0.00 0.00 2.42 +0.05 64 0 2 0
29OCT26 10.00 P 0.00 0.00 0.00 2.67 +0.06 68 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.16 +0.07 73 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.64 +0.06 72 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.16 +0.08 87 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.64 +0.06 84 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 5.15 +0.06 96 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.04 0.00 60 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.06 0.00 59 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.09 0.00 59 0 162 0
27NOV26 5.75 P 0.00 0.00 0.00 0.13 +0.01 59 0 38 0
27NOV26 6.00 P 0.00 0.00 0.00 0.18 +0.01 59 0 215 0
27NOV26 6.25 P 0.00 0.00 0.00 0.25 +0.01 59 0 45 0
27NOV26 6.50 P 0.00 0.00 0.00 0.33 +0.02 59 0 1 0
27NOV26 6.75 P 0.00 0.00 0.00 0.42 +0.03 59 0 30 0
27NOV26 7.00 P 0.00 0.00 0.00 0.53 +0.04 60 0 221 0
27NOV26 7.25 P 0.00 0.00 0.00 0.65 +0.03 59 0 87 0
27NOV26 7.50 P 0.00 0.00 0.00 0.79 +0.05 60 0 121 0
27NOV26 7.75 P 0.00 0.00 0.00 0.93 +0.06 59 0 63 0
27NOV26 8.00 P 0.00 0.00 0.00 1.10 +0.03 60 0 75 0
27NOV26 8.25 P 0.00 0.00 0.00 1.27 +0.05 60 0 60 0
27NOV26 8.50 P 0.00 0.00 0.00 1.46 +0.06 60 0 105 0
27NOV26 8.75 P 0.00 0.00 0.00 1.66 +0.07 61 0 6 0
27NOV26 9.00 P 0.00 0.00 0.00 1.86 +0.06 61 0 3 0
27NOV26 9.25 P 0.00 0.00 0.00 2.07 +0.05 61 0 2 0
27NOV26 9.50 P 0.00 0.00 0.00 2.28 +0.03 61 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.51 +0.07 63 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.74 +0.05 63 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.20 +0.07 64 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.66 +0.05 62 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.16 +0.07 67 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.64 +0.06 66 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 5.15 +0.06 74 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.02 0.00 55 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.03 0.00 56 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.04 0.00 58 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.05 0.00 58 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.06 0.00 59 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.07 0.00 58 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.08 0.00 58 0 17 0
30DEC26 5.25 P 0.00 0.00 0.00 0.12 +0.01 59 0 23 0
30DEC26 5.50 P 0.00 0.00 0.00 0.16 +0.01 58 0 24 0
30DEC26 5.75 P 0.00 0.00 0.00 0.21 0.00 58 0 41 0
30DEC26 6.00 P 0.00 0.00 0.00 0.28 +0.01 58 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 0.36 +0.01 58 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.45 +0.02 58 0 1,136 0
30DEC26 6.75 P 0.00 0.00 0.00 0.55 +0.03 58 0 117 0
30DEC26 7.00 P 0.00 0.00 0.00 0.66 +0.03 58 0 138 0
30DEC26 7.25 P 0.00 0.00 0.00 0.78 +0.03 57 0 46 0
30DEC26 7.50 P 0.00 0.00 0.00 0.93 +0.05 58 0 33 0
30DEC26 7.75 P 0.00 0.00 0.00 1.07 +0.05 58 0 61 0
30DEC26 8.00 P 0.00 0.00 0.00 1.23 +0.06 58 0 391 0
30DEC26 8.25 P 0.00 0.00 0.00 1.40 +0.03 58 0 78 0
30DEC26 8.50 P 0.00 0.00 0.00 1.58 +0.04 58 0 684 0
30DEC26 8.75 P 0.00 0.00 0.00 1.77 +0.06 59 0 202 0
30DEC26 9.00 P 0.00 0.00 0.00 1.97 +0.06 59 0 86 0
30DEC26 9.25 P 0.00 0.00 0.00 2.17 +0.04 59 0 92 0
30DEC26 9.50 P 0.00 0.00 0.00 2.38 +0.06 60 0 12 0
30DEC26 9.75 P 0.00 0.00 0.00 2.59 +0.05 60 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 2.81 +0.07 60 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 3.25 +0.07 60 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.71 +0.07 60 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 4.19 +0.07 62 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 4.67 +0.07 63 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 5.15 +0.06 63 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.65 +0.07 66 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.16 +0.08 72 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 6.65 +0.07 73 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.15 +0.07 76 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.66 +0.07 82 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.14 +0.05 80 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.65 +0.07 85 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.15 +0.07 88 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.64 +0.05 87 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.14 +0.07 90 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.65 +0.06 96 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.16 +0.08 101 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.65 +0.08 101 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.14 +0.05 99 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.64 +0.05 102 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.64 +0.05 106 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.65 +0.06 113 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.11 0.00 58 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.12 0.00 57 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.14 +0.01 57 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.15 0.00 56 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.17 0.00 57 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.19 0.00 57 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.21 0.00 57 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.27 +0.01 57 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.34 +0.01 57 0 15 0
30MAR27 5.75 P 0.00 0.00 0.00 0.42 +0.01 57 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.51 +0.01 57 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 0.60 +0.01 57 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.71 +0.02 57 0 709 0
30MAR27 6.75 P 0.00 0.00 0.00 0.82 +0.02 57 0 32 0
30MAR27 7.00 P 0.00 0.00 0.00 0.95 +0.04 57 0 18 0
30MAR27 7.25 P 0.00 0.00 0.00 1.08 +0.04 57 0 19 0
30MAR27 7.50 P 0.00 0.00 0.00 1.21 +0.04 57 0 3 0
30MAR27 7.75 P 0.00 0.00 0.00 1.36 +0.06 56 0 15 0
30MAR27 8.00 P 0.00 0.00 0.00 1.52 +0.02 57 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.68 +0.02 56 0 16 0
30MAR27 8.50 P 0.00 0.00 0.00 1.86 +0.06 57 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.04 +0.04 57 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.22 +0.03 57 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 2.41 +0.02 57 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.61 +0.03 58 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 2.81 +0.06 58 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 3.01 +0.06 57 0 12 0
30MAR27 10.50 P 0.00 0.00 0.00 3.43 +0.06 58 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 3.86 +0.03 58 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 4.30 +0.05 57 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.75 +0.04 57 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 5.22 +0.10 57 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.69 +0.05 57 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.17 +0.05 58 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 6.66 +0.08 59 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.15 +0.07 60 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.20 +0.01 57 0 6 0
29JUN27 4.50 P 0.00 0.00 0.00 0.21 0.00 56 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.24 +0.01 57 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.26 +0.01 56 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.29 +0.01 57 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.31 +0.01 56 0 2 0
29JUN27 5.00 P 0.00 0.00 0.00 0.34 +0.01 57 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.42 +0.02 57 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.49 +0.01 56 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.59 +0.03 57 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.69 +0.02 57 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.79 +0.02 56 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.90 +0.03 56 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.02 +0.04 56 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 1.14 +0.03 56 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.28 +0.03 56 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.42 +0.03 56 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.57 +0.04 56 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.72 +0.03 55 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.91 +0.06 57 0 15 0
29JUN27 8.50 P 0.00 0.00 0.00 2.05 +0.02 55 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 2.23 +0.04 56 0 45 0
29JUN27 9.00 P 0.00 0.00 0.00 2.41 +0.04 56 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 2.60 +0.02 56 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.79 +0.02 56 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.98 +0.03 56 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.18 +0.07 56 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 3.58 +0.07 56 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.99 +0.03 56 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 4.42 +0.03 56 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.86 +0.04 56 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.31 +0.03 56 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.47 +0.01 57 0 1 0
29SEP27 5.25 P 0.00 0.00 0.00 0.55 +0.01 57 0 1 0
29SEP27 5.50 P 0.00 0.00 0.00 0.63 0.00 56 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.74 +0.02 57 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.84 +0.02 56 0 1 0
29SEP27 6.25 P 0.00 0.00 0.00 0.95 +0.02 56 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.07 +0.03 56 0 1 0
29SEP27 6.75 P 0.00 0.00 0.00 1.19 +0.03 56 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.32 +0.02 56 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 1.46 +0.02 56 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 1.60 +0.02 55 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.75 +0.03 55 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.91 +0.04 55 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.07 +0.04 56 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.25 +0.05 56 0 15 0
29SEP27 8.75 P 0.00 0.00 0.00 2.42 +0.04 56 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.60 +0.04 56 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.78 +0.04 56 0 15 0
29SEP27 9.50 P 0.00 0.00 0.00 2.97 +0.05 56 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.16 +0.04 56 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.35 +0.05 56 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.75 +0.05 56 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 4.14 +0.04 55 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.57 +0.06 56 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.99 +0.05 56 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 5.44 +0.06 56 0 0 0
TOTAL PUT 732 16,394 +568
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$ 43.260
25SEP26 32.00 C 0.00 0.00 0.00 11.26 -0.13 0 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 10.76 -0.13 0 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 10.26 -0.13 0 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 9.76 -0.13 0 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 9.26 -0.13 0 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 8.76 -0.13 0 0 0 0
25SEP26 35.00 C 0.00 0.00 0.00 8.26 -0.13 0 0 0 0
25SEP26 35.50 C 0.00 0.00 0.00 7.76 -0.13 0 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 7.26 -0.13 0 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 6.76 -0.13 0 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 6.26 -0.13 0 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 5.76 -0.13 0 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 5.26 -0.13 0 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 4.76 -0.13 0 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 4.26 -0.13 0 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 3.76 -0.13 0 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 3.26 -0.13 0 0 0 0
25SEP26 40.50 C 0.00 0.00 0.00 2.76 -0.14 0 0 15 0
25SEP26 41.00 C 0.00 0.00 0.00 2.27 -0.14 48 0 45 0
25SEP26 41.50 C 0.00 0.00 0.00 1.78 -0.17 45 0 31 0
25SEP26 42.00 C 0.00 0.00 0.00 1.32 -0.20 46 0 44 0
25SEP26 42.50 C 0.78 0.88 0.78 0.87 -0.21 41 74 196 +61
25SEP26 43.00 C 0.47 0.60 0.45 0.54 -0.22 43 262 294 +164
25SEP26 43.50 C 0.25 0.36 0.25 0.30 -0.20 44 361 280 +142
25SEP26 44.00 C 0.18 0.18 0.18 0.14 -0.17 44 15 126 0
25SEP26 44.50 C 0.00 0.00 0.00 0.07 -0.12 47 0 55 0
25SEP26 45.00 C 0.00 0.00 0.00 0.03 -0.08 48 0 109 0
25SEP26 45.50 C 0.00 0.00 0.00 0.01 -0.04 48 0 19 0
25SEP26 46.00 C 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
25SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
25SEP26 48.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
25SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
25SEP26 49.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
25SEP26 51.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
25SEP26 52.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
25SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
25SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
25SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.27 -0.13 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.27 -0.13 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.27 -0.13 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.27 -0.13 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.28 -0.12 53 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.28 -0.12 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 4.28 -0.13 36 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.30 -0.15 36 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 2.37 -0.17 37 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 1.55 -0.18 37 0 207 0
29SEP26 43.00 C 0.00 0.00 0.00 0.87 -0.18 35 0 319 0
29SEP26 44.00 C 0.36 0.36 0.36 0.44 -0.15 36 26 181 +26
29SEP26 45.00 C 0.00 0.00 0.00 0.19 -0.12 36 0 386 0
29SEP26 46.00 C 0.00 0.00 0.00 0.08 -0.06 38 0 451 0
29SEP26 47.00 C 0.00 0.00 0.00 0.03 -0.03 39 0 676 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 122 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 46 0 105 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 53 0 210 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 68 0 375 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,296 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 10.28 -0.12 0 0 0 0
02OCT26 33.50 C 0.00 0.00 0.00 9.78 -0.12 0 0 0 0
02OCT26 34.00 C 0.00 0.00 0.00 9.28 -0.13 0 0 0 0
02OCT26 34.50 C 0.00 0.00 0.00 8.78 -0.13 0 0 0 0
02OCT26 35.00 C 0.00 0.00 0.00 8.28 -0.13 0 0 0 0
02OCT26 35.50 C 0.00 0.00 0.00 7.78 -0.13 0 0 0 0
02OCT26 36.00 C 0.00 0.00 0.00 7.28 -0.13 0 0 0 0
02OCT26 36.50 C 0.00 0.00 0.00 6.78 -0.13 0 0 0 0
02OCT26 37.00 C 0.00 0.00 0.00 6.29 -0.12 42 0 0 0
02OCT26 37.50 C 0.00 0.00 0.00 5.79 -0.12 39 0 0 0
02OCT26 38.00 C 0.00 0.00 0.00 5.29 -0.13 35 0 0 0
02OCT26 38.50 C 0.00 0.00 0.00 4.80 -0.13 37 0 0 0
02OCT26 39.00 C 0.00 0.00 0.00 4.31 -0.14 36 0 0 0
02OCT26 39.50 C 0.00 0.00 0.00 3.83 -0.15 36 0 0 0
02OCT26 40.00 C 0.00 0.00 0.00 3.37 -0.15 37 0 0 0
02OCT26 40.50 C 0.00 0.00 0.00 2.92 -0.15 37 0 0 0
02OCT26 41.00 C 0.00 0.00 0.00 2.49 -0.16 37 0 0 0
02OCT26 41.50 C 0.00 0.00 0.00 2.09 -0.17 37 0 15 0
02OCT26 42.00 C 0.00 0.00 0.00 1.72 -0.12 37 0 52 0
02OCT26 42.50 C 0.00 0.00 0.00 1.35 -0.17 35 0 17 0
02OCT26 43.00 C 0.00 0.00 0.00 1.07 -0.16 36 0 30 0
02OCT26 43.50 C 0.00 0.00 0.00 0.83 -0.15 36 0 15 0
02OCT26 44.00 C 0.00 0.00 0.00 0.63 -0.14 36 0 15 0
02OCT26 44.50 C 0.00 0.00 0.00 0.48 -0.12 37 0 30 0
02OCT26 45.00 C 0.00 0.00 0.00 0.36 -0.11 37 0 9 0
02OCT26 45.50 C 0.00 0.00 0.00 0.26 -0.09 38 0 15 0
02OCT26 46.00 C 0.00 0.00 0.00 0.18 -0.08 38 0 0 0
02OCT26 46.50 C 0.00 0.00 0.00 0.12 -0.06 37 0 111 0
02OCT26 47.00 C 0.00 0.00 0.00 0.08 -0.05 37 0 0 0
02OCT26 47.50 C 0.00 0.00 0.00 0.05 -0.04 37 0 0 0
02OCT26 48.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
02OCT26 48.50 C 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
02OCT26 49.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
02OCT26 49.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
02OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
02OCT26 51.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02OCT26 52.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 53.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 54.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.50 -0.03 54 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.49 -0.06 48 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.43 -0.15 38 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.49 -0.12 39 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.58 -0.11 39 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.71 -0.11 39 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 4.89 -0.10 39 0 15 0
29OCT26 40.00 C 0.00 0.00 0.00 4.12 -0.10 38 0 8 0
29OCT26 41.00 C 0.00 0.00 0.00 3.43 -0.09 38 0 45 0
29OCT26 42.00 C 2.56 2.56 2.56 2.81 -0.08 38 15 164 0
29OCT26 43.00 C 2.13 2.28 2.13 2.20 -0.09 37 75 334 +75
29OCT26 44.00 C 1.68 1.70 1.68 1.75 -0.08 37 30 247 +30
29OCT26 45.00 C 0.00 0.00 0.00 1.37 -0.08 38 0 169 0
29OCT26 46.00 C 0.00 0.00 0.00 1.07 -0.07 38 0 721 0
29OCT26 47.00 C 0.00 0.00 0.00 0.81 -0.07 38 0 1,870 0
29OCT26 48.00 C 0.00 0.00 0.00 0.62 -0.05 39 0 283 0
29OCT26 49.00 C 0.00 0.00 0.00 0.47 -0.02 39 0 213 0
29OCT26 50.00 C 0.35 0.35 0.35 0.34 -0.02 39 15 101 +15
29OCT26 52.50 C 0.00 0.00 0.00 0.14 -0.01 38 0 183 0
29OCT26 55.00 C 0.00 0.00 0.00 0.06 0.00 39 0 501 0
29OCT26 57.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 309 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 120 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 10.64 -0.16 44 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.74 -0.15 44 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.83 -0.17 42 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.97 -0.16 42 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.14 -0.10 42 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.37 -0.10 42 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 5.65 -0.09 42 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 4.97 -0.09 42 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 4.35 -0.08 42 0 66 0
27NOV26 42.00 C 3.59 3.59 3.59 3.77 -0.11 41 15 94 0
27NOV26 43.00 C 0.00 0.00 0.00 3.24 -0.09 41 0 150 0
27NOV26 44.00 C 0.00 0.00 0.00 2.78 -0.08 41 0 151 0
27NOV26 45.00 C 0.00 0.00 0.00 2.37 -0.08 41 0 438 0
27NOV26 46.00 C 0.00 0.00 0.00 2.01 -0.08 41 0 142 0
27NOV26 47.00 C 0.00 0.00 0.00 1.72 -0.06 42 0 210 0
27NOV26 48.00 C 0.00 0.00 0.00 1.45 -0.07 42 0 189 0
27NOV26 49.00 C 0.00 0.00 0.00 1.22 -0.05 42 0 266 0
27NOV26 50.00 C 0.00 0.00 0.00 1.02 -0.04 42 0 367 0
27NOV26 52.50 C 0.00 0.00 0.00 0.63 -0.02 42 0 405 0
27NOV26 55.00 C 0.00 0.00 0.00 0.37 -0.02 42 0 244 0
27NOV26 57.50 C 0.00 0.00 0.00 0.22 -0.01 42 0 148 0
27NOV26 60.00 C 0.00 0.00 0.00 0.12 -0.01 42 0 323 0
27NOV26 62.50 C 0.00 0.00 0.00 0.07 0.00 42 0 30 0
27NOV26 65.00 C 0.00 0.00 0.00 0.04 0.00 42 0 15 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.92 -0.12 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.05 -0.12 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.21 -0.15 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.40 -0.13 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.63 -0.06 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.87 -0.09 40 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.19 -0.09 40 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 5.55 -0.08 40 0 15 0
30DEC26 41.00 C 4.73 4.73 4.71 4.96 -0.07 40 17 65 0
30DEC26 42.00 C 0.00 0.00 0.00 4.39 -0.10 40 0 104 0
30DEC26 43.00 C 0.00 0.00 0.00 3.85 -0.11 40 0 115 0
30DEC26 44.00 C 0.00 0.00 0.00 3.39 -0.09 40 0 135 0
30DEC26 45.00 C 2.85 2.85 2.85 2.98 -0.09 40 10 80 +10
30DEC26 46.00 C 0.00 0.00 0.00 2.61 -0.11 40 0 600 0
30DEC26 47.00 C 0.00 0.00 0.00 2.29 -0.08 40 0 1,516 0
30DEC26 48.00 C 2.06 2.06 2.06 2.00 -0.07 40 15 174 0
30DEC26 49.00 C 0.00 0.00 0.00 1.74 -0.08 40 0 180 0
30DEC26 50.00 C 1.40 1.57 1.40 1.52 -0.07 40 25 194 0
30DEC26 52.50 C 0.00 0.00 0.00 1.05 -0.01 41 0 53 0
30DEC26 55.00 C 0.00 0.00 0.00 0.69 -0.02 40 0 104 0
30DEC26 57.50 C 0.00 0.00 0.00 0.47 0.00 41 0 112 0
30DEC26 60.00 C 0.00 0.00 0.00 0.31 -0.01 41 0 58 0
30DEC26 62.50 C 0.34 0.34 0.34 0.20 0.00 41 15 180 +15
30DEC26 65.00 C 0.00 0.00 0.00 0.13 0.00 41 0 75 0
30DEC26 67.50 C 0.00 0.00 0.00 0.08 -0.01 40 0 75 0
30MAR27 33.00 C 0.00 0.00 0.00 11.89 +0.08 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.08 +0.05 42 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.35 +0.06 42 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.63 0.00 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.92 -0.04 41 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.18 -0.18 40 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.64 -0.10 41 0 14 0
30MAR27 40.00 C 0.00 0.00 0.00 7.04 -0.01 41 0 21 0
30MAR27 41.00 C 0.00 0.00 0.00 6.41 -0.09 40 0 11 0
30MAR27 42.00 C 5.75 5.96 5.75 5.94 -0.01 40 51 1,045 +45
30MAR27 43.00 C 5.69 5.69 5.69 5.39 -0.10 40 8 1,308 +8
30MAR27 44.00 C 0.00 0.00 0.00 4.94 -0.11 40 0 710 0
30MAR27 45.00 C 0.00 0.00 0.00 4.54 -0.10 40 0 725 0
30MAR27 46.00 C 0.00 0.00 0.00 4.16 -0.09 40 0 300 0
30MAR27 47.00 C 0.00 0.00 0.00 3.80 -0.09 40 0 412 0
30MAR27 48.00 C 0.00 0.00 0.00 3.48 -0.05 40 0 396 0
30MAR27 49.00 C 0.00 0.00 0.00 3.18 -0.08 40 0 20 0
30MAR27 50.00 C 0.00 0.00 0.00 2.90 -0.08 40 0 14 0
30MAR27 52.50 C 0.00 0.00 0.00 2.32 -0.05 41 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 1.81 -0.04 41 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 1.37 -0.03 40 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.06 -0.02 40 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 0.81 -0.03 40 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.62 -0.02 40 0 15 0
30MAR27 67.50 C 0.00 0.00 0.00 0.49 -0.02 40 0 75 0
29JUN27 33.00 C 0.00 0.00 0.00 12.06 -0.13 41 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.32 -0.13 41 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.65 -0.13 41 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.98 -0.13 41 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.35 -0.13 41 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.76 -0.13 41 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.18 -0.13 41 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.65 -0.12 41 0 15 0
29JUN27 41.00 C 7.30 7.30 7.30 7.36 -0.11 42 8 23 +8
29JUN27 42.00 C 0.00 0.00 0.00 6.85 -0.13 42 0 500 0
29JUN27 43.00 C 0.00 0.00 0.00 6.40 -0.12 42 0 526 0
29JUN27 44.00 C 0.00 0.00 0.00 5.97 -0.12 42 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 5.54 -0.12 42 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 5.16 -0.11 42 0 455 0
29JUN27 47.00 C 0.00 0.00 0.00 4.81 -0.11 42 0 455 0
29JUN27 48.00 C 0.00 0.00 0.00 4.46 -0.11 42 0 275 0
29JUN27 49.00 C 0.00 0.00 0.00 4.13 -0.10 42 0 530 0
29JUN27 50.00 C 0.00 0.00 0.00 3.85 -0.10 42 0 325 0
29JUN27 52.50 C 0.00 0.00 0.00 3.17 -0.10 41 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 2.64 -0.09 41 0 61 0
29JUN27 57.50 C 0.00 0.00 0.00 2.18 -0.08 41 0 32 0
29JUN27 60.00 C 0.00 0.00 0.00 1.79 -0.07 41 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.44 -0.06 41 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.17 -0.06 41 0 0 0
29JUN27 67.50 C 1.24 1.24 1.24 0.97 -0.05 41 1 1 +1
29SEP27 33.00 C 0.00 0.00 0.00 12.65 -0.11 41 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 12.00 -0.11 41 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 11.36 -0.11 41 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 10.75 -0.10 41 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 10.19 -0.10 41 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 9.63 -0.39 41 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 9.09 -0.37 41 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 8.61 -0.36 41 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 8.13 -0.35 41 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 7.89 -0.10 43 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 7.47 -0.09 43 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 7.06 -0.09 42 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 6.65 -0.09 42 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 6.25 -0.08 42 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 5.92 -0.08 42 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 5.59 -0.08 42 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 5.26 -0.08 42 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 4.93 -0.08 42 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 4.27 -0.08 42 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 3.66 -0.06 42 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.07 -0.06 41 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 2.63 -0.05 41 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 2.26 -0.05 41 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.93 -0.04 41 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.67 -0.04 41 0 0 0
TOTAL CALL 1,038 26,768 +600
25SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
25SEP26 35.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 91 0 15 0
25SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
25SEP26 40.50 P 0.00 0.00 0.00 0.01 0.00 61 0 90 0
25SEP26 41.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 72 0
25SEP26 41.50 P 0.00 0.00 0.00 0.02 -0.04 47 0 15 0
25SEP26 42.00 P 0.00 0.00 0.00 0.06 -0.07 47 0 23 0
25SEP26 42.50 P 0.19 0.22 0.19 0.14 -0.10 46 319 314 +277
25SEP26 43.00 P 0.38 0.40 0.30 0.30 -0.11 46 128 254 +60
25SEP26 43.50 P 0.68 0.68 0.54 0.56 -0.09 47 118 90 +17
25SEP26 44.00 P 0.00 0.00 0.00 0.91 -0.05 49 0 42 0
25SEP26 44.50 P 0.00 0.00 0.00 1.30 -0.04 46 0 23 0
25SEP26 45.00 P 0.00 0.00 0.00 1.76 +0.05 45 0 29 0
25SEP26 45.50 P 0.00 0.00 0.00 2.24 +0.08 0 0 0 0
25SEP26 46.00 P 0.00 0.00 0.00 2.74 +0.10 0 0 0 0
25SEP26 46.50 P 0.00 0.00 0.00 3.24 +0.11 0 0 0 0
25SEP26 47.00 P 0.00 0.00 0.00 3.74 +0.12 0 0 0 0
25SEP26 47.50 P 0.00 0.00 0.00 4.24 +0.12 0 0 0 0
25SEP26 48.00 P 0.00 0.00 0.00 4.74 +0.12 0 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 5.24 +0.12 0 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 5.74 +0.12 0 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 6.24 +0.12 0 0 0 0
25SEP26 50.00 P 0.00 0.00 0.00 6.74 +0.12 0 0 0 0
25SEP26 51.00 P 0.00 0.00 0.00 7.74 +0.12 0 0 0 0
25SEP26 52.00 P 0.00 0.00 0.00 8.74 -0.02 0 0 0 0
25SEP26 53.00 P 0.00 0.00 0.00 9.74 +0.12 0 0 0 0
25SEP26 54.00 P 0.00 0.00 0.00 10.74 +0.12 0 0 0 0
25SEP26 55.00 P 0.00 0.00 0.00 11.74 +0.12 0 0 0 0
25SEP26 56.00 P 0.00 0.00 0.00 12.74 +0.12 0 0 0 0
25SEP26 57.00 P 0.00 0.00 0.00 13.74 +0.12 0 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 14.74 +0.12 0 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 15.74 +0.12 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 49 0 40 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.10 -0.04 37 0 500 0
29SEP26 42.00 P 0.00 0.00 0.00 0.28 -0.05 37 0 705 0
29SEP26 43.00 P 0.79 0.82 0.60 0.62 -0.07 37 65 403 +60
29SEP26 44.00 P 0.00 0.00 0.00 1.21 -0.03 39 0 323 0
29SEP26 45.00 P 1.85 1.85 1.85 1.92 +0.01 37 15 146 0
29SEP26 46.00 P 0.00 0.00 0.00 2.80 +0.06 37 0 240 0
29SEP26 47.00 P 0.00 0.00 0.00 3.75 +0.09 36 0 498 0
29SEP26 48.00 P 0.00 0.00 0.00 4.74 +0.11 0 0 30 0
29SEP26 49.00 P 0.00 0.00 0.00 5.74 +0.12 0 0 57 0
29SEP26 50.00 P 0.00 0.00 0.00 6.74 +0.12 0 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 9.24 +0.12 0 0 12 0
29SEP26 55.00 P 0.00 0.00 0.00 11.74 +0.12 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.24 +0.12 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.74 +0.12 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.24 +0.12 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.74 +0.12 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.24 +0.12 0 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 34.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 35.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02OCT26 37.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
02OCT26 38.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
02OCT26 38.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
02OCT26 39.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
02OCT26 39.50 P 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
02OCT26 40.00 P 0.00 0.00 0.00 0.08 -0.03 37 0 0 0
02OCT26 40.50 P 0.00 0.00 0.00 0.13 -0.04 37 0 0 0
02OCT26 41.00 P 0.00 0.00 0.00 0.21 -0.04 37 0 2 0
02OCT26 41.50 P 0.00 0.00 0.00 0.31 -0.05 37 0 0 0
02OCT26 42.00 P 0.00 0.00 0.00 0.45 -0.05 38 0 15 0
02OCT26 42.50 P 0.00 0.00 0.00 0.63 -0.04 38 0 73 0
02OCT26 43.00 P 0.00 0.00 0.00 0.84 -0.04 38 0 89 0
02OCT26 43.50 P 0.00 0.00 0.00 1.10 -0.04 38 0 60 0
02OCT26 44.00 P 0.00 0.00 0.00 1.41 -0.02 39 0 75 0
02OCT26 44.50 P 0.00 0.00 0.00 1.75 0.00 39 0 15 0
02OCT26 45.00 P 0.00 0.00 0.00 2.07 +0.02 37 0 0 0
02OCT26 45.50 P 0.00 0.00 0.00 2.46 +0.03 37 0 0 0
02OCT26 46.00 P 0.00 0.00 0.00 2.89 +0.05 37 0 0 0
02OCT26 46.50 P 0.00 0.00 0.00 3.33 +0.06 37 0 0 0
02OCT26 47.00 P 0.00 0.00 0.00 3.80 +0.08 37 0 0 0
02OCT26 47.50 P 0.00 0.00 0.00 4.27 +0.09 37 0 0 0
02OCT26 48.00 P 0.00 0.00 0.00 4.75 +0.09 36 0 0 0
02OCT26 48.50 P 0.00 0.00 0.00 5.25 +0.11 39 0 0 0
02OCT26 49.00 P 0.00 0.00 0.00 5.74 +0.11 0 0 0 0
02OCT26 49.50 P 0.00 0.00 0.00 6.24 +0.12 0 0 0 0
02OCT26 50.00 P 0.00 0.00 0.00 6.74 +0.12 0 0 0 0
02OCT26 51.00 P 0.00 0.00 0.00 7.74 +0.12 0 0 0 0
02OCT26 52.00 P 0.00 0.00 0.00 8.74 -0.02 0 0 0 0
02OCT26 53.00 P 0.00 0.00 0.00 9.74 +0.12 0 0 0 0
02OCT26 54.00 P 0.00 0.00 0.00 10.74 +0.12 0 0 0 0
02OCT26 55.00 P 0.00 0.00 0.00 11.74 +0.12 0 0 0 0
02OCT26 56.00 P 0.00 0.00 0.00 12.74 +0.12 0 0 0 0
02OCT26 57.00 P 0.00 0.00 0.00 13.74 +0.12 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.08 +0.01 39 0 144 0
29OCT26 36.00 P 0.00 0.00 0.00 0.13 +0.01 39 0 156 0
29OCT26 37.00 P 0.00 0.00 0.00 0.22 +0.01 39 0 234 0
29OCT26 38.00 P 0.00 0.00 0.00 0.35 +0.02 39 0 153 0
29OCT26 39.00 P 0.00 0.00 0.00 0.53 +0.02 39 0 255 0
29OCT26 40.00 P 0.00 0.00 0.00 0.76 +0.01 39 0 122 0
29OCT26 41.00 P 1.06 1.06 1.06 1.06 +0.01 39 15 174 0
29OCT26 42.00 P 1.36 1.39 1.36 1.44 +0.03 39 30 110 +13
29OCT26 43.00 P 1.83 1.83 1.81 1.90 +0.05 39 31 327 +14
29OCT26 44.00 P 2.34 2.34 2.34 2.44 +0.03 39 15 277 +15
29OCT26 45.00 P 0.00 0.00 0.00 3.05 +0.03 39 0 218 0
29OCT26 46.00 P 0.00 0.00 0.00 3.72 +0.08 39 0 140 0
29OCT26 47.00 P 0.00 0.00 0.00 4.46 +0.09 39 0 255 0
29OCT26 48.00 P 0.00 0.00 0.00 5.25 +0.10 38 0 307 0
29OCT26 49.00 P 0.00 0.00 0.00 6.09 +0.10 39 0 103 0
29OCT26 50.00 P 0.00 0.00 0.00 6.97 +0.11 39 0 15 0
29OCT26 52.50 P 0.00 0.00 0.00 9.25 +0.01 33 0 2 0
29OCT26 55.00 P 0.00 0.00 0.00 11.74 +0.08 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 14.24 +0.12 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 16.74 +0.12 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 19.24 +0.12 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 21.74 +0.12 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 24.24 +0.12 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.17 0.00 42 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.26 +0.01 42 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.37 +0.01 42 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.52 +0.02 42 0 30 0
27NOV26 37.00 P 0.00 0.00 0.00 0.71 +0.02 42 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 0.94 +0.02 42 0 180 0
27NOV26 39.00 P 1.29 1.29 1.25 1.22 +0.04 42 18 426 -18
27NOV26 40.00 P 1.61 1.61 1.55 1.56 +0.05 42 48 260 -5
27NOV26 41.00 P 0.00 0.00 0.00 1.95 +0.06 42 0 356 0
27NOV26 42.00 P 0.00 0.00 0.00 2.38 +0.07 43 0 272 0
27NOV26 43.00 P 0.00 0.00 0.00 2.88 +0.09 43 0 393 0
27NOV26 44.00 P 3.29 3.30 3.29 3.36 +0.04 42 25 381 +15
27NOV26 45.00 P 0.00 0.00 0.00 3.96 +0.07 42 0 286 0
27NOV26 46.00 P 0.00 0.00 0.00 4.56 +0.07 42 0 495 0
27NOV26 47.00 P 0.00 0.00 0.00 5.25 +0.08 42 0 546 0
27NOV26 48.00 P 0.00 0.00 0.00 5.96 +0.08 42 0 539 0
27NOV26 49.00 P 0.00 0.00 0.00 6.73 +0.08 42 0 360 0
27NOV26 50.00 P 0.00 0.00 0.00 7.53 +0.10 42 0 135 0
27NOV26 52.50 P 0.00 0.00 0.00 9.72 +0.09 43 0 15 0
27NOV26 55.00 P 0.00 0.00 0.00 12.01 +0.13 44 0 60 0
27NOV26 57.50 P 0.00 0.00 0.00 14.35 +0.14 44 0 9 0
27NOV26 60.00 P 0.00 0.00 0.00 16.79 +0.09 45 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 19.24 +0.12 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 21.74 +0.12 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 24.24 +0.12 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.35 +0.01 41 0 15 0
30DEC26 34.00 P 0.54 0.54 0.54 0.48 +0.01 41 32 113 +32
30DEC26 35.00 P 0.00 0.00 0.00 0.64 +0.02 41 0 109 0
30DEC26 36.00 P 0.00 0.00 0.00 0.84 +0.02 41 0 87 0
30DEC26 37.00 P 0.00 0.00 0.00 1.08 +0.03 41 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 1.35 +0.03 41 0 19 0
30DEC26 39.00 P 0.00 0.00 0.00 1.68 +0.04 41 0 23 0
30DEC26 40.00 P 2.00 2.00 2.00 2.04 +0.05 41 10 62 +10
30DEC26 41.00 P 0.00 0.00 0.00 2.45 +0.07 41 0 74 0
30DEC26 42.00 P 0.00 0.00 0.00 2.89 +0.07 41 0 130 0
30DEC26 43.00 P 3.39 3.39 3.39 3.38 +0.07 41 15 214 0
30DEC26 44.00 P 3.90 3.90 3.80 3.93 +0.09 41 60 378 +30
30DEC26 45.00 P 0.00 0.00 0.00 4.46 +0.08 40 0 136 0
30DEC26 46.00 P 0.00 0.00 0.00 5.08 +0.08 40 0 126 0
30DEC26 47.00 P 0.00 0.00 0.00 5.73 +0.08 40 0 58 0
30DEC26 48.00 P 0.00 0.00 0.00 6.44 +0.09 40 0 56 0
30DEC26 49.00 P 0.00 0.00 0.00 7.18 +0.11 41 0 4 0
30DEC26 50.00 P 0.00 0.00 0.00 7.95 +0.04 40 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 10.00 +0.07 41 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 12.19 +0.11 41 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 14.49 +0.12 42 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.85 +0.11 42 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.31 +0.07 44 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.74 +0.12 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.24 +0.12 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.94 +0.01 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.16 -0.01 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.44 +0.02 41 0 112 0
30MAR27 36.00 P 0.00 0.00 0.00 1.72 +0.02 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.05 +0.03 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.38 +0.05 41 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.76 +0.08 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.14 +0.03 40 0 30 0
30MAR27 41.00 P 0.00 0.00 0.00 3.60 +0.09 40 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 4.07 +0.07 40 0 1,000 0
30MAR27 43.00 P 0.00 0.00 0.00 4.59 +0.08 40 0 1,329 0
30MAR27 44.00 P 0.00 0.00 0.00 5.13 +0.08 40 0 410 0
30MAR27 45.00 P 0.00 0.00 0.00 5.72 +0.09 40 0 445 0
30MAR27 46.00 P 0.00 0.00 0.00 6.27 +0.04 40 0 300 0
30MAR27 47.00 P 0.00 0.00 0.00 6.91 +0.03 40 0 427 0
30MAR27 48.00 P 0.00 0.00 0.00 7.58 +0.06 40 0 390 0
30MAR27 49.00 P 0.00 0.00 0.00 8.28 +0.07 40 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 9.03 +0.09 40 0 8 0
30MAR27 52.50 P 0.00 0.00 0.00 10.92 +0.09 41 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 12.94 +0.05 41 0 8 0
30MAR27 57.50 P 0.00 0.00 0.00 15.06 +0.04 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.29 +0.16 41 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.53 +0.11 40 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.88 +0.11 40 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.29 +0.11 40 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.77 -0.01 41 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.05 -0.01 41 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.39 -0.01 41 0 120 0
29JUN27 36.00 P 0.00 0.00 0.00 2.73 +0.02 41 0 75 0
29JUN27 37.00 P 0.00 0.00 0.00 3.08 +0.02 40 0 30 0
29JUN27 38.00 P 0.00 0.00 0.00 3.45 0.00 40 0 30 0
29JUN27 39.00 P 0.00 0.00 0.00 3.90 +0.04 40 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 4.34 +0.02 40 0 26 0
29JUN27 41.00 P 0.00 0.00 0.00 4.83 +0.02 40 0 49 0
29JUN27 42.00 P 0.00 0.00 0.00 5.32 +0.02 40 0 500 0
29JUN27 43.00 P 0.00 0.00 0.00 5.87 +0.03 40 0 500 0
29JUN27 44.00 P 0.00 0.00 0.00 6.41 +0.01 39 0 23 0
29JUN27 45.00 P 0.00 0.00 0.00 7.00 +0.04 40 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 7.64 +0.07 40 0 425 0
29JUN27 47.00 P 0.00 0.00 0.00 8.25 +0.05 39 0 410 0
29JUN27 48.00 P 0.00 0.00 0.00 8.93 +0.05 39 0 215 0
29JUN27 49.00 P 0.00 0.00 0.00 9.60 +0.06 39 0 500 0
29JUN27 50.00 P 0.00 0.00 0.00 10.29 +0.02 39 0 315 0
29JUN27 52.50 P 0.00 0.00 0.00 12.14 -0.03 39 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.32 +0.05 41 0 6 0
29JUN27 57.50 P 0.00 0.00 0.00 16.35 +0.06 41 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.44 +0.05 41 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.62 +0.07 41 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.83 +0.08 41 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 25.10 +0.08 41 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 2.34 0.00 41 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 2.64 0.00 41 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 2.99 +0.02 41 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.36 +0.02 41 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.78 +0.02 40 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.19 +0.02 40 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 4.63 +0.02 40 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.12 +0.02 40 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 5.62 +0.03 40 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 6.12 +0.03 40 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.67 +0.03 40 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.24 +0.03 40 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.82 +0.04 40 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 8.40 +0.04 40 0 8 0
29SEP27 47.00 P 0.00 0.00 0.00 9.04 +0.04 40 0 9 0
29SEP27 48.00 P 0.00 0.00 0.00 9.69 +0.05 39 0 17 0
29SEP27 49.00 P 0.00 0.00 0.00 10.33 +0.03 39 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 10.99 0.00 39 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 13.16 +0.37 41 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 15.05 +0.36 41 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 17.03 +0.37 41 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 19.08 +0.37 41 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 21.19 +0.38 41 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 23.35 +0.09 41 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 25.56 +0.09 41 0 0 0
TOTAL PUT 944 21,588 +520
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$ 7.600
29SEP26 4.70 C 0.00 0.00 0.00 2.91 +0.03 193 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.81 +0.03 185 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.71 +0.03 177 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.61 +0.03 170 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.36 +0.03 152 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.11 +0.03 135 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.86 +0.04 118 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.61 +0.04 102 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.36 +0.02 87 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.10 +0.05 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.85 +0.05 0 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 0.60 +0.05 0 0 29 0
29SEP26 7.25 C 0.00 0.00 0.00 0.36 +0.05 27 0 16 0
29SEP26 7.50 C 0.00 0.00 0.00 0.14 +0.02 22 0 19 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 0.00 23 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 44 0 46 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 67 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 78 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.91 +0.03 99 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.81 +0.03 95 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.71 +0.03 91 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.61 +0.03 88 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.36 +0.03 79 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.11 +0.03 70 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.86 +0.03 62 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.61 +0.04 54 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.36 +0.02 46 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.11 +0.05 38 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.86 +0.05 31 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.61 +0.04 23 0 24 0
29OCT26 7.25 C 0.00 0.00 0.00 0.38 +0.03 22 0 76 0
29OCT26 7.50 C 0.20 0.21 0.20 0.21 +0.01 23 45 135 +15
29OCT26 7.75 C 0.11 0.11 0.11 0.10 0.00 23 15 33 0
29OCT26 8.00 C 0.00 0.00 0.00 0.05 0.00 24 0 2 0
29OCT26 8.25 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.82 +0.02 86 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.72 +0.01 82 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.62 +0.01 79 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.36 0.00 64 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.11 0.00 57 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.86 0.00 51 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.61 +0.02 44 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.36 +0.02 38 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.11 +0.05 32 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.87 +0.03 30 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.63 +0.03 26 0 30 0
27NOV26 7.25 C 0.00 0.00 0.00 0.42 +0.02 24 0 101 0
27NOV26 7.50 C 0.00 0.00 0.00 0.28 +0.02 24 0 49 0
27NOV26 7.75 C 0.00 0.00 0.00 0.18 +0.01 25 0 30 0
27NOV26 8.00 C 0.13 0.13 0.13 0.11 0.00 24 40 69 +25
27NOV26 8.25 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 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 2.92 +0.01 75 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.82 +0.01 72 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.72 +0.01 69 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.62 +0.01 67 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.36 0.00 55 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.11 0.00 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.86 0.00 43 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.61 +0.01 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.36 +0.01 33 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.11 +0.05 27 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.87 +0.03 25 0 50 0
30DEC26 7.00 C 0.00 0.00 0.00 0.65 +0.04 24 0 42 0
30DEC26 7.25 C 0.00 0.00 0.00 0.47 +0.02 24 0 55 0
30DEC26 7.50 C 0.00 0.00 0.00 0.35 +0.03 24 0 66 0
30DEC26 7.75 C 0.23 0.23 0.23 0.24 +0.01 24 15 56 +15
30DEC26 8.00 C 0.00 0.00 0.00 0.17 +0.02 24 0 79 0
30DEC26 8.25 C 0.00 0.00 0.00 0.12 +0.02 24 0 25 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 +0.01 25 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 +0.01 24 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 0.00 24 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 35 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 2.92 +0.01 55 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.82 +0.01 53 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.72 +0.01 51 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.62 +0.01 49 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.36 0.00 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.11 0.00 36 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.86 0.00 32 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.61 +0.01 28 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.37 +0.02 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.13 +0.05 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.93 +0.02 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.78 +0.03 24 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.63 +0.03 24 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.50 +0.02 23 0 50 0
30MAR27 7.75 C 0.00 0.00 0.00 0.40 +0.03 24 0 45 0
30MAR27 8.00 C 0.00 0.00 0.00 0.31 +0.02 23 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.24 +0.02 24 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.18 +0.02 23 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.10 +0.01 23 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.07 0.00 23 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.04 0.00 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 22 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.92 +0.01 44 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.82 +0.01 42 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.72 +0.01 40 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.62 +0.01 39 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.36 0.00 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.12 +0.01 31 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.86 0.00 25 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.62 +0.01 23 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.42 +0.02 24 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.22 +0.02 23 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.04 +0.03 23 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.88 +0.03 23 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.73 +0.02 22 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.60 +0.02 22 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.49 +0.01 22 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.40 +0.01 22 0 8 0
29JUN27 8.25 C 0.00 0.00 0.00 0.34 +0.01 23 0 145 0
29JUN27 8.50 C 0.00 0.00 0.00 0.28 +0.01 23 0 4 0
29JUN27 8.75 C 0.00 0.00 0.00 0.22 +0.01 23 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 0.17 0.00 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 0.09 +0.01 23 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.62 +0.01 31 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.36 0.00 26 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.12 +0.01 24 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.86 0.00 20 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.64 0.00 20 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.45 +0.02 20 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.28 +0.04 21 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.12 +0.04 22 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.97 +0.03 22 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.84 +0.03 22 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.72 +0.02 22 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.61 +0.02 22 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.52 +0.02 22 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.44 +0.02 22 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.37 +0.02 23 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.31 +0.02 23 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.26 +0.02 23 0 8 0
29SEP27 9.25 C 0.00 0.00 0.00 0.21 +0.01 23 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.18 +0.01 23 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.14 0.00 23 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.12 0.00 23 0 0 0
TOTAL CALL 115 1,913 +55
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 141 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 107 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 92 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 76 0 47 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 52 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 69 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 29 0 68 0
29SEP26 7.50 P 0.00 0.00 0.00 0.03 -0.03 19 0 443 0
29SEP26 7.75 P 0.00 0.00 0.00 0.17 -0.05 20 0 76 0
29SEP26 8.00 P 0.00 0.00 0.00 0.40 -0.05 0 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.65 -0.05 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.90 -0.05 0 0 150 0
29SEP26 8.75 P 0.00 0.00 0.00 1.15 -0.05 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.40 -0.05 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.65 -0.05 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.90 -0.05 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.15 -0.05 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.40 -0.05 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.90 -0.05 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.40 -0.05 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.90 -0.05 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.40 -0.05 0 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 66 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 34 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 8 0
29OCT26 6.75 P 0.03 0.03 0.03 0.03 -0.01 24 1 52 -1
29OCT26 7.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 60 0
29OCT26 7.25 P 0.15 0.15 0.15 0.15 -0.02 23 15 134 -15
29OCT26 7.50 P 0.00 0.00 0.00 0.27 -0.03 23 0 112 0
29OCT26 7.75 P 0.00 0.00 0.00 0.44 -0.05 23 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.64 -0.05 22 0 5 0
29OCT26 8.25 P 0.00 0.00 0.00 0.87 -0.05 22 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.11 -0.05 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.36 -0.04 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.61 -0.03 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.86 -0.04 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.11 -0.04 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.36 -0.04 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.61 -0.04 0 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.04 0.00 25 0 57 0
27NOV26 6.75 P 0.00 0.00 0.00 0.07 -0.01 24 0 45 0
27NOV26 7.00 P 0.00 0.00 0.00 0.13 -0.02 24 0 15 0
27NOV26 7.25 P 0.00 0.00 0.00 0.22 -0.03 24 0 103 0
27NOV26 7.50 P 0.00 0.00 0.00 0.34 -0.03 23 0 66 0
27NOV26 7.75 P 0.00 0.00 0.00 0.51 -0.04 24 0 21 0
27NOV26 8.00 P 0.00 0.00 0.00 0.70 -0.04 25 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.90 -0.05 24 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.13 -0.05 24 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.37 -0.03 25 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.61 -0.03 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.86 -0.04 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.11 -0.04 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.36 -0.04 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.61 -0.04 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 42 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 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 0.01 0.00 34 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 0.00 25 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 0.00 25 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.07 0.00 25 0 61 0
30DEC26 6.75 P 0.00 0.00 0.00 0.11 -0.01 24 0 132 0
30DEC26 7.00 P 0.00 0.00 0.00 0.18 -0.01 24 0 338 0
30DEC26 7.25 P 0.27 0.27 0.27 0.27 -0.02 23 15 141 +14
30DEC26 7.50 P 0.00 0.00 0.00 0.40 -0.02 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.54 -0.03 23 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 0.73 -0.04 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.93 -0.04 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.15 -0.04 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.38 -0.02 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.61 -0.03 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.86 -0.04 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.12 -0.03 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.37 -0.03 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.61 -0.04 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.10 -0.02 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.60 -0.02 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.10 -0.02 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.60 -0.02 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 29 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.03 0.00 24 0 8 0
30MAR27 6.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 25 0
30MAR27 6.25 P 0.00 0.00 0.00 0.09 0.00 24 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 0.13 -0.01 23 0 35 0
30MAR27 6.75 P 0.00 0.00 0.00 0.19 -0.01 23 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 0.27 -0.01 22 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.37 -0.02 22 0 16 0
30MAR27 7.50 P 0.00 0.00 0.00 0.49 -0.02 22 0 65 0
30MAR27 7.75 P 0.00 0.00 0.00 0.64 -0.02 22 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 0.80 -0.02 22 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.99 -0.02 22 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.20 -0.01 23 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.40 -0.01 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.63 -0.01 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.86 -0.04 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.12 -0.03 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.37 -0.03 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.61 -0.04 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.10 -0.02 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.60 -0.02 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.10 -0.02 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.60 -0.02 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 24 0 109 0
29JUN27 5.75 P 0.00 0.00 0.00 0.06 0.00 23 0 8 0
29JUN27 6.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.13 -0.02 23 0 54 0
29JUN27 6.50 P 0.00 0.00 0.00 0.19 -0.02 23 0 23 0
29JUN27 6.75 P 0.00 0.00 0.00 0.27 -0.01 23 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.36 -0.02 23 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.47 -0.02 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.60 -0.02 23 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.74 -0.03 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.91 -0.02 24 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.06 -0.04 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.28 -0.02 24 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.49 -0.01 25 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.70 -0.01 25 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.90 -0.02 23 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.13 -0.02 23 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.37 -0.03 23 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.61 -0.04 0 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.04 0.00 23 0 4 0
29SEP27 5.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.09 -0.01 23 0 4 0
29SEP27 6.00 P 0.00 0.00 0.00 0.14 0.00 24 0 5 0
29SEP27 6.25 P 0.00 0.00 0.00 0.19 -0.01 23 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.26 -0.01 23 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.34 -0.02 23 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.44 -0.01 24 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.55 -0.02 23 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.68 -0.03 24 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.82 -0.03 24 0 15 0
29SEP27 8.00 P 0.00 0.00 0.00 0.99 -0.03 24 0 15 0
29SEP27 8.25 P 0.00 0.00 0.00 1.16 -0.03 24 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.35 -0.03 25 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.55 -0.04 25 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.76 -0.04 25 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.98 -0.04 26 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.21 -0.05 27 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.45 -0.03 28 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.69 -0.01 29 0 0 0
TOTAL PUT 31 2,841 -2
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$ 24.760
29SEP26 16.00 C 0.00 0.00 0.00 8.77 -0.16 138 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.27 -0.16 128 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.77 -0.15 118 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.29 -0.14 141 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.77 -0.15 100 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.29 -0.14 121 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.79 -0.14 111 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 5.29 -0.13 101 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.77 -0.16 67 0 230 0
29SEP26 21.00 C 0.00 0.00 0.00 3.77 -0.16 51 0 210 0
29SEP26 22.00 C 0.00 0.00 0.00 2.77 -0.16 36 0 196 0
29SEP26 23.00 C 0.00 0.00 0.00 1.78 -0.17 33 0 138 0
29SEP26 24.00 C 0.00 0.00 0.00 0.87 -0.18 31 0 714 0
29SEP26 25.00 C 0.18 0.20 0.18 0.26 -0.14 31 30 411 -16
29SEP26 26.00 C 0.04 0.06 0.04 0.05 -0.05 33 34 571 -34
29SEP26 27.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 727 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 892 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 61 0 549 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 72 0 344 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 83 0 214 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 93 0 303 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 103 0 239 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 112 0 235 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 121 0 223 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 129 0 106 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 137 0 32 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 145 0 55 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 153 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 160 0 11 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 167 0 28 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 174 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 181 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 187 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 193 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 200 0 20 0
29OCT26 16.50 C 0.00 0.00 0.00 8.31 -0.12 47 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.82 -0.11 52 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.29 -0.14 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.82 -0.14 43 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.34 -0.15 47 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.81 -0.17 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.31 -0.17 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.86 -0.15 39 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.90 -0.16 36 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 3.01 -0.16 36 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 2.22 -0.16 36 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 1.56 -0.14 36 0 19 0
29OCT26 25.00 C 0.92 0.92 0.92 1.01 -0.11 35 20 348 0
29OCT26 26.00 C 0.58 0.58 0.58 0.64 -0.08 36 3 119 -1
29OCT26 27.00 C 0.00 0.00 0.00 0.40 -0.05 36 0 240 0
29OCT26 28.00 C 0.25 0.25 0.25 0.23 -0.05 37 15 158 +15
29OCT26 29.00 C 0.16 0.16 0.16 0.12 -0.03 36 2 222 0
29OCT26 30.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 239 0
29OCT26 31.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 264 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 144 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 147 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
27NOV26 17.50 C 0.00 0.00 0.00 7.39 -0.18 43 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.91 -0.14 43 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.41 -0.16 39 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.86 -0.23 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.40 -0.22 31 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.97 -0.22 35 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.20 -0.15 40 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 3.42 -0.15 40 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.70 -0.14 39 0 18 0
27NOV26 24.00 C 0.00 0.00 0.00 2.07 -0.12 39 0 12 0
27NOV26 25.00 C 0.00 0.00 0.00 1.59 -0.10 39 0 367 0
27NOV26 26.00 C 0.00 0.00 0.00 1.19 -0.09 39 0 150 0
27NOV26 27.00 C 0.82 0.82 0.80 0.88 -0.07 40 80 81 +61
27NOV26 28.00 C 0.00 0.00 0.00 0.64 -0.07 40 0 101 0
27NOV26 29.00 C 0.00 0.00 0.00 0.47 -0.05 41 0 74 0
27NOV26 30.00 C 0.35 0.35 0.35 0.33 -0.04 41 15 80 +15
27NOV26 31.00 C 0.26 0.26 0.26 0.23 -0.03 41 15 31 +11
27NOV26 32.00 C 0.00 0.00 0.00 0.15 -0.03 40 0 120 0
27NOV26 33.00 C 0.00 0.00 0.00 0.10 -0.02 40 0 137 0
27NOV26 34.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 40 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 8.87 -0.13 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.39 -0.17 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.87 -0.19 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.40 -0.18 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.96 -0.15 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.51 -0.15 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.06 -0.15 37 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 5.60 -0.18 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.20 -0.14 38 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.38 -0.17 37 0 245 0
30DEC26 22.00 C 0.00 0.00 0.00 3.74 -0.15 40 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 2.99 -0.29 38 0 356 0
30DEC26 24.00 C 0.00 0.00 0.00 2.44 -0.16 38 0 352 0
30DEC26 25.00 C 0.00 0.00 0.00 1.99 -0.11 39 0 484 0
30DEC26 26.00 C 0.00 0.00 0.00 1.59 -0.09 39 0 132 0
30DEC26 27.00 C 1.27 1.27 1.27 1.25 -0.10 39 2 524 +2
30DEC26 28.00 C 0.93 0.99 0.93 0.99 -0.09 40 62 147 +62
30DEC26 29.00 C 0.00 0.00 0.00 0.78 -0.08 40 0 102 0
30DEC26 30.00 C 0.00 0.00 0.00 0.59 -0.08 40 0 119 0
30DEC26 31.00 C 0.00 0.00 0.00 0.45 -0.06 40 0 119 0
30DEC26 32.00 C 0.00 0.00 0.00 0.34 -0.05 40 0 73 0
30DEC26 33.00 C 0.00 0.00 0.00 0.25 -0.04 40 0 111 0
30DEC26 34.00 C 0.00 0.00 0.00 0.18 -0.04 40 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.14 -0.02 40 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.10 -0.02 40 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.07 -0.02 40 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 53 0
30DEC26 41.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 41 0
30MAR27 16.00 C 0.00 0.00 0.00 9.12 -0.18 38 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.68 -0.17 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.27 -0.14 40 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 7.81 -0.16 39 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.39 -0.16 39 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.99 -0.15 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.59 -0.15 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.20 -0.21 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.83 -0.21 40 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 5.15 -0.19 40 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 4.49 -0.19 40 0 20 0
30MAR27 23.00 C 0.00 0.00 0.00 3.99 -0.09 41 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 3.46 -0.10 41 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 2.97 -0.12 41 0 3 0
30MAR27 26.00 C 0.00 0.00 0.00 2.62 -0.04 42 0 405 0
30MAR27 27.00 C 0.00 0.00 0.00 2.20 -0.16 41 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 1.89 -0.10 41 0 6 0
30MAR27 29.00 C 0.00 0.00 0.00 1.63 -0.08 41 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 1.40 -0.06 42 0 6 0
30MAR27 31.00 C 0.00 0.00 0.00 1.18 -0.06 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.00 -0.05 42 0 100 0
30MAR27 33.00 C 0.00 0.00 0.00 0.84 -0.05 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.71 -0.04 41 0 25 0
30MAR27 35.00 C 0.00 0.00 0.00 0.59 -0.04 41 0 9 0
30MAR27 36.00 C 0.00 0.00 0.00 0.50 -0.03 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.41 -0.03 41 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.35 -0.02 41 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 9.44 -0.20 42 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 9.02 -0.21 42 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.71 -0.11 44 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.21 -0.20 42 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.82 -0.21 42 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.45 -0.20 42 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.08 -0.20 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.74 -0.20 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.39 -0.19 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.75 -0.19 41 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.15 -0.18 41 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 4.68 -0.09 42 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 4.10 -0.16 41 0 25 0
29JUN27 25.00 C 0.00 0.00 0.00 3.66 -0.15 41 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 3.30 -0.09 42 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.95 -0.07 42 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.60 -0.09 42 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 2.31 -0.09 42 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.04 -0.10 42 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 1.79 -0.10 42 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.58 -0.10 42 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.38 -0.10 42 0 16 0
29JUN27 34.00 C 0.00 0.00 0.00 1.21 -0.10 41 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 1.07 -0.08 42 0 7 0
29JUN27 36.00 C 0.00 0.00 0.00 0.94 -0.07 42 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.82 -0.07 41 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.71 -0.05 41 0 30 0
29SEP27 17.50 C 0.00 0.00 0.00 8.65 -0.19 44 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 8.29 -0.18 43 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.93 -0.19 43 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.59 -0.19 43 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.27 -0.18 43 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.95 -0.18 43 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.35 -0.18 43 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.79 -0.18 42 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.35 -0.09 43 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.87 -0.09 43 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.39 -0.14 43 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.99 -0.13 43 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.64 -0.09 43 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.31 -0.12 43 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 2.98 -0.15 43 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.71 -0.08 43 0 20 0
29SEP27 31.00 C 0.00 0.00 0.00 2.45 -0.09 42 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.20 -0.12 42 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.00 -0.12 42 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 1.80 -0.07 42 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.62 -0.09 42 0 0 0
TOTAL CALL 278 13,770 +115
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 156 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 146 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 136 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 127 0 9 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 117 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 108 0 169 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 99 0 28 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 91 0 83 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 82 0 292 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 341 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 651 0
29SEP26 23.00 P 0.04 0.04 0.03 0.01 -0.01 33 21 933 +20
29SEP26 24.00 P 0.17 0.17 0.16 0.11 -0.01 33 60 1,146 +44
29SEP26 25.00 P 1.05 1.05 1.05 0.52 +0.03 33 20 382 -20
29SEP26 26.00 P 0.00 0.00 0.00 1.28 +0.11 32 0 270 0
29SEP26 27.00 P 0.00 0.00 0.00 2.24 +0.15 0 0 35 0
29SEP26 28.00 P 0.00 0.00 0.00 3.24 +0.16 0 0 167 0
29SEP26 29.00 P 0.00 0.00 0.00 4.24 +0.16 0 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 5.24 +0.12 0 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 6.24 +0.12 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.25 +0.13 100 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.25 +0.13 110 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.25 +0.13 119 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.25 +0.13 128 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.24 +0.12 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.25 +0.13 146 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.24 +0.12 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.24 +0.12 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.24 +0.12 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.24 +0.13 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.24 +0.13 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.24 +0.13 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.24 +0.13 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.24 +0.13 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.24 +0.13 0 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 36 0 355 0
29OCT26 22.00 P 0.00 0.00 0.00 0.20 0.00 37 0 344 0
29OCT26 23.00 P 0.00 0.00 0.00 0.41 +0.01 36 0 161 0
29OCT26 24.00 P 0.00 0.00 0.00 0.76 +0.03 37 0 121 0
29OCT26 25.00 P 1.35 1.35 1.35 1.24 +0.04 37 20 36 -13
29OCT26 26.00 P 0.00 0.00 0.00 1.83 +0.07 36 0 38 0
29OCT26 27.00 P 0.00 0.00 0.00 2.56 +0.09 36 0 150 0
29OCT26 28.00 P 0.00 0.00 0.00 3.40 +0.12 36 0 15 0
29OCT26 29.00 P 0.00 0.00 0.00 4.30 +0.13 35 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 5.31 +0.18 42 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.27 +0.15 43 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.25 +0.13 44 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.25 +0.13 48 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.25 +0.13 52 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.25 +0.13 56 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 11.24 +0.12 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 12.25 +0.13 64 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 13.24 +0.11 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.04 0.00 40 0 3 0
27NOV26 18.50 P 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.09 0.00 40 0 25 0
27NOV26 19.50 P 0.00 0.00 0.00 0.13 0.00 41 0 16 0
27NOV26 20.00 P 0.00 0.00 0.00 0.19 +0.01 41 0 34 0
27NOV26 21.00 P 0.00 0.00 0.00 0.34 +0.02 41 0 130 0
27NOV26 22.00 P 0.00 0.00 0.00 0.57 +0.02 41 0 64 0
27NOV26 23.00 P 0.90 0.90 0.90 0.86 +0.01 40 40 95 +40
27NOV26 24.00 P 0.00 0.00 0.00 1.25 0.00 40 0 65 0
27NOV26 25.00 P 0.00 0.00 0.00 1.81 +0.06 42 0 64 0
27NOV26 26.00 P 0.00 0.00 0.00 2.28 -0.01 39 0 336 0
27NOV26 27.00 P 0.00 0.00 0.00 3.02 +0.08 40 0 75 0
27NOV26 28.00 P 0.00 0.00 0.00 3.78 +0.10 40 0 30 0
27NOV26 29.00 P 0.00 0.00 0.00 4.70 +0.17 44 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 5.58 +0.18 45 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.48 +0.17 46 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.42 +0.17 48 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.38 +0.20 50 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.28 +0.13 46 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.25 +0.09 45 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 11.28 +0.11 52 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 12.28 +0.12 55 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 13.28 +0.12 58 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.03 0.00 41 0 14 0
30DEC26 16.50 P 0.00 0.00 0.00 0.04 0.00 40 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 0.11 -0.01 40 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 0.20 -0.01 40 0 54 0
30DEC26 19.50 P 0.00 0.00 0.00 0.27 0.00 40 0 28 0
30DEC26 20.00 P 0.00 0.00 0.00 0.35 0.00 40 0 154 0
30DEC26 21.00 P 0.00 0.00 0.00 0.55 0.00 40 0 327 0
30DEC26 22.00 P 0.86 0.86 0.86 0.83 +0.01 40 100 467 +5
30DEC26 23.00 P 0.00 0.00 0.00 1.19 +0.01 41 0 315 0
30DEC26 24.00 P 0.00 0.00 0.00 1.60 0.00 40 0 354 0
30DEC26 25.00 P 2.25 2.25 2.25 2.12 +0.01 40 30 215 0
30DEC26 26.00 P 0.00 0.00 0.00 2.69 +0.10 40 0 45 0
30DEC26 27.00 P 0.00 0.00 0.00 3.32 +0.05 40 0 9 0
30DEC26 28.00 P 0.00 0.00 0.00 4.16 +0.12 42 0 206 0
30DEC26 29.00 P 0.00 0.00 0.00 4.96 +0.13 43 0 17 0
30DEC26 30.00 P 0.00 0.00 0.00 5.80 +0.16 44 0 25 0
30DEC26 31.00 P 0.00 0.00 0.00 6.67 +0.17 45 0 30 0
30DEC26 32.00 P 0.00 0.00 0.00 7.57 +0.19 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.46 +0.10 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.40 +0.12 46 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.35 +0.16 47 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.36 +0.17 50 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.33 +0.15 51 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.31 +0.15 52 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.34 +0.21 57 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 15.34 +0.18 59 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.34 +0.18 62 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.35 +0.19 65 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.17 +0.01 41 0 11 0
30MAR27 16.50 P 0.00 0.00 0.00 0.22 +0.01 41 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.27 +0.01 41 0 2 0
30MAR27 17.50 P 0.00 0.00 0.00 0.34 +0.01 41 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.42 +0.01 41 0 4 0
30MAR27 18.50 P 0.00 0.00 0.00 0.51 +0.02 41 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 0.61 +0.01 41 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 0.72 +0.02 41 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 0.85 +0.01 41 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 1.14 +0.01 41 0 2 0
30MAR27 22.00 P 0.00 0.00 0.00 1.49 +0.02 41 0 33 0
30MAR27 23.00 P 0.00 0.00 0.00 1.87 0.00 41 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 2.37 +0.02 41 0 9,024 0
30MAR27 25.00 P 0.00 0.00 0.00 2.89 +0.05 41 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 3.45 +0.04 41 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 4.08 +0.03 41 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 4.77 +0.03 41 0 4 0
30MAR27 29.00 P 0.00 0.00 0.00 5.59 +0.12 43 0 122 0
30MAR27 30.00 P 0.00 0.00 0.00 6.36 +0.13 43 0 40 0
30MAR27 31.00 P 0.00 0.00 0.00 7.16 +0.14 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.00 +0.14 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.85 +0.14 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.73 +0.15 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.63 +0.16 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.55 +0.12 45 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.48 +0.18 45 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.42 +0.14 45 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.37 0.00 41 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 0.45 -0.01 41 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.53 -0.01 41 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.63 -0.01 41 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 0.74 -0.01 41 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.86 -0.01 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.00 -0.01 42 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 1.14 -0.01 42 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.30 0.00 42 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 1.64 -0.02 42 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.01 0.00 41 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.46 +0.03 41 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.93 +0.02 41 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.47 +0.04 41 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.04 +0.03 41 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.67 +0.04 41 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.34 +0.04 41 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.12 +0.10 42 0 16 0
29JUN27 30.00 P 0.00 0.00 0.00 6.86 +0.11 42 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 7.63 +0.12 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.43 +0.13 43 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.23 +0.12 43 0 3 0
29JUN27 34.00 P 0.00 0.00 0.00 10.08 +0.14 43 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.94 +0.14 43 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.81 +0.14 43 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 12.70 +0.14 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.61 +0.16 44 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.94 -0.01 42 0 1 0
29SEP27 18.00 P 0.00 0.00 0.00 1.08 -0.01 42 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.23 -0.01 42 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.37 -0.02 42 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.55 +0.02 42 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.73 +0.03 42 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.09 +0.03 42 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.51 +0.05 42 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.97 +0.06 42 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.47 +0.07 42 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.91 -0.03 41 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.50 -0.02 41 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 5.13 +0.06 41 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.81 +0.08 41 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.57 +0.10 42 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 7.30 +0.09 42 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.05 +0.11 42 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.82 +0.12 43 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.61 +0.11 43 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.43 +0.12 43 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 11.26 +0.14 43 0 0 0
TOTAL PUT 291 18,941 +76
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$ 30.500
25SEP26 19.75 C 0.00 0.00 0.00 10.82 -0.28 444 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 10.52 -0.26 355 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 10.03 -0.25 357 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 9.52 -0.26 318 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 9.05 -0.23 347 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 8.59 -0.20 365 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 8.03 -0.25 282 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 7.53 -0.32 264 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 7.12 -0.16 321 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 6.53 -0.30 229 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 6.12 -0.17 279 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 5.55 -0.29 214 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 5.12 -0.20 238 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 4.62 -0.19 218 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 4.12 -0.23 197 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 3.61 -0.25 173 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 3.09 -0.20 145 0 15 0
25SEP26 28.00 C 0.00 0.00 0.00 2.58 -0.23 121 0 15 0
25SEP26 28.50 C 0.00 0.00 0.00 2.01 -0.30 63 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 1.57 -0.27 79 0 27 0
25SEP26 29.50 C 1.20 1.20 1.20 1.09 -0.26 64 11 16 0
25SEP26 30.00 C 0.00 0.00 0.00 0.65 -0.30 54 0 260 0
25SEP26 30.50 C 0.40 0.40 0.33 0.30 -0.30 46 23 1,853 -3
25SEP26 31.00 C 0.22 0.23 0.15 0.12 -0.24 47 33 1,324 +26
25SEP26 31.50 C 0.15 0.15 0.05 0.04 -0.17 49 236 834 +32
25SEP26 32.00 C 0.00 0.00 0.00 0.01 -0.09 49 0 992 0
25SEP26 32.50 C 0.00 0.00 0.00 0.01 -0.05 62 0 323 0
25SEP26 33.00 C 0.00 0.00 0.00 0.01 -0.03 74 0 539 0
25SEP26 33.50 C 0.00 0.00 0.00 0.01 -0.01 86 0 260 0
25SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 97 0 115 0
25SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 108 0 578 0
25SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 119 0 30 0
25SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 140 0 1 0
25SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 150 0 20 0
25SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
25SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
25SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
25SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 20.68 -0.10 546 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 20.15 -0.14 505 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 19.65 -0.14 485 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 19.16 -0.13 471 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 18.65 -0.14 447 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 18.15 -0.14 429 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 17.65 -0.14 411 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 17.15 -0.14 395 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 16.65 -0.14 379 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 16.20 -0.09 386 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 15.66 -0.13 353 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 15.17 -0.12 343 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 14.65 -0.14 321 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 14.12 -0.17 294 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 13.62 -0.17 281 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 13.16 -0.13 285 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 12.66 -0.13 273 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.13 -0.16 249 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.63 -0.16 238 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.11 -0.18 219 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.60 -0.19 204 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.61 -0.18 187 0 200 0
29SEP26 22.00 C 0.00 0.00 0.00 8.65 -0.14 179 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.66 -0.19 162 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.64 -0.19 137 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.68 -0.16 126 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.62 -0.19 95 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.61 -0.25 76 0 1 0
29SEP26 28.00 C 0.00 0.00 0.00 2.58 -0.25 52 0 16 0
29SEP26 29.00 C 0.00 0.00 0.00 1.60 -0.37 38 0 185 0
29SEP26 30.00 C 0.00 0.00 0.00 0.87 -0.23 40 1,650 3,281 -726
29SEP26 31.00 C 0.45 0.45 0.35 0.36 -0.20 39 148 1,498 +108
29SEP26 32.00 C 0.17 0.17 0.13 0.15 -0.13 43 226 1,433 +16
29SEP26 33.00 C 0.08 0.08 0.06 0.06 -0.08 46 53 1,254 +10
29SEP26 34.00 C 0.00 0.00 0.00 0.03 -0.05 52 0 1,494 0
29SEP26 35.00 C 0.03 0.03 0.01 0.02 -0.03 59 21 2,246 -1
29SEP26 36.00 C 0.02 0.02 0.02 0.01 -0.02 62 1 4,977 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 -0.01 71 0 979 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,518 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 87 0 2,210 0
29SEP26 40.00 C 0.01 0.01 0.01 0.01 0.00 95 2 6,843 -1
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1,310 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 110 0 2,460 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 117 0 3,438 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 124 0 4,575 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 130 1,650 11,302 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 137 0 1,630 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 143 0 6,828 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 149 0 2,500 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 155 0 7,278 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 160 0 4,868 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 174 0 4,184 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 187 0 6,059 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 199 0 1,830 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 211 0 4,227 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 222 0 1,350 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 232 0 4,362 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 242 0 2,368 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 252 0 3,852 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 261 0 528 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 270 0 941 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 279 0 761 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 287 0 1,632 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 295 0 1,010 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 302 0 397 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 310 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 317 0 1,481 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 324 0 309 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 331 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 337 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 343 0 1,261 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 350 0 176 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 356 0 108 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 361 0 146 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 367 0 1,442 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 373 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 378 0 1,015 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 383 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 388 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 393 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 398 0 132 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 403 0 123 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 408 0 159 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 412 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 417 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 421 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 426 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 430 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 434 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 438 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 442 0 16 0
02OCT26 20.50 C 0.00 0.00 0.00 10.15 -0.15 166 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 9.66 -0.14 160 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 9.21 -0.09 162 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 8.70 -0.10 151 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 8.21 -0.09 144 0 0 0
02OCT26 23.00 C 0.00 0.00 0.00 7.70 -0.15 134 0 0 0
02OCT26 23.50 C 0.00 0.00 0.00 7.16 -0.14 119 0 0 0
02OCT26 24.00 C 0.00 0.00 0.00 6.66 -0.17 111 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 6.18 -0.12 107 0 0 0
02OCT26 25.00 C 0.00 0.00 0.00 5.68 -0.16 99 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 5.12 -0.20 81 0 0 0
02OCT26 26.00 C 0.00 0.00 0.00 4.62 -0.19 74 0 0 0
02OCT26 26.50 C 0.00 0.00 0.00 4.12 -0.23 67 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 3.61 -0.25 59 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 3.09 -0.26 49 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 2.60 -0.28 43 0 0 0
02OCT26 28.50 C 0.00 0.00 0.00 2.22 -0.23 49 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 1.78 -0.25 45 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 1.38 -0.25 43 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 1.04 -0.24 42 0 0 0
02OCT26 30.50 C 0.00 0.00 0.00 0.74 -0.22 40 0 0 0
02OCT26 31.00 C 0.59 0.59 0.59 0.52 -0.19 40 4 5 +4
02OCT26 31.50 C 0.38 0.41 0.38 0.36 -0.17 40 45 50 +26
02OCT26 32.00 C 0.27 0.27 0.27 0.25 -0.14 42 44 231 +44
02OCT26 32.50 C 0.22 0.22 0.19 0.16 -0.12 42 217 282 +170
02OCT26 33.00 C 0.14 0.14 0.13 0.11 -0.09 43 505 577 +404
02OCT26 33.50 C 0.10 0.10 0.10 0.07 -0.07 43 4 202 0
02OCT26 34.00 C 0.00 0.00 0.00 0.05 -0.05 45 0 196 0
02OCT26 34.50 C 0.00 0.00 0.00 0.03 -0.04 45 0 63 0
02OCT26 35.00 C 0.00 0.00 0.00 0.02 -0.03 46 0 3 0
02OCT26 35.50 C 0.00 0.00 0.00 0.01 -0.03 45 0 15 0
02OCT26 36.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 3 0
02OCT26 36.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
02OCT26 37.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 40 0
02OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 20.68 -0.10 201 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 20.16 -0.13 187 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 19.65 -0.16 177 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 19.18 -0.13 176 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 18.65 -0.17 162 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 18.15 -0.17 155 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 17.65 -0.17 149 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 17.15 -0.17 142 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 16.69 -0.13 144 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 16.20 -0.12 140 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 15.68 -0.14 131 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 15.20 -0.10 128 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 14.68 -0.11 120 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 14.18 -0.11 114 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 13.69 -0.14 111 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 13.19 -0.14 106 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 12.68 -0.11 100 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 12.19 -0.16 96 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 11.71 -0.08 94 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 11.21 -0.08 90 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 10.70 -0.15 84 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 9.71 -0.11 77 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.76 -0.08 73 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.77 -0.11 66 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.80 -0.11 60 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 5.83 -0.14 54 0 0 0
29OCT26 26.00 C 4.88 4.88 4.88 4.88 -0.19 48 1 37 -1
29OCT26 27.00 C 0.00 0.00 0.00 4.06 -0.15 48 0 0 0
29OCT26 28.00 C 3.29 3.29 3.20 3.23 -0.21 45 51 187 +51
29OCT26 29.00 C 2.48 2.51 2.48 2.54 -0.20 44 6 770 +6
29OCT26 30.00 C 1.95 1.95 1.95 1.96 -0.18 44 22 1,051 -18
29OCT26 31.00 C 1.47 1.56 1.47 1.44 -0.18 43 14 767 +14
29OCT26 32.00 C 1.08 1.09 1.07 1.07 -0.15 43 75 2,134 +73
29OCT26 33.00 C 0.80 0.84 0.75 0.78 -0.13 44 720 1,163 +594
29OCT26 34.00 C 0.58 0.59 0.55 0.56 -0.10 44 100 880 -24
29OCT26 35.00 C 0.45 0.45 0.40 0.40 -0.07 44 82 888 +3
29OCT26 36.00 C 0.32 0.33 0.31 0.28 -0.05 45 19 520 +13
29OCT26 37.00 C 0.23 0.25 0.22 0.20 -0.03 45 268 1,842 +80
29OCT26 38.00 C 0.18 0.18 0.18 0.14 -0.02 46 2 5,667 +2
29OCT26 39.00 C 0.15 0.15 0.14 0.10 -0.01 47 115 765 +69
29OCT26 40.00 C 0.12 0.12 0.12 0.07 0.00 47 7 5,484 +7
29OCT26 41.00 C 0.00 0.00 0.00 0.05 0.00 48 0 4,352 0
29OCT26 42.00 C 0.09 0.09 0.09 0.04 0.00 49 2 1,161 +2
29OCT26 43.00 C 0.00 0.00 0.00 0.03 0.00 50 0 1,188 0
29OCT26 44.00 C 0.00 0.00 0.00 0.02 0.00 50 0 796 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3,646 0
29OCT26 46.00 C 0.06 0.06 0.06 0.01 0.00 51 20 900 -20
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 53 0 787 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 56 0 572 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 614 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 60 0 4,153 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1,128 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 70 0 610 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 75 0 278 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 79 0 576 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 83 0 231 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 87 0 61 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 95 0 80 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 102 0 10 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 114 0 2 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 20.68 -0.15 144 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 20.16 -0.18 133 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 19.65 -0.19 125 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 19.18 -0.16 126 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 18.65 -0.19 114 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 18.15 -0.20 109 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 17.65 -0.20 104 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 17.15 -0.20 99 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 16.69 -0.17 102 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 16.20 -0.16 99 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 15.68 -0.18 92 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 15.20 -0.16 90 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 14.68 -0.19 83 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 14.18 -0.19 79 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 13.69 -0.18 77 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 13.19 -0.19 73 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 12.68 -0.20 68 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 12.28 -0.07 76 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 11.80 -0.01 74 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 11.31 -0.01 71 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 10.83 -0.02 69 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 9.87 0.00 65 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.91 -0.01 60 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.87 -0.12 51 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 7.09 -0.02 55 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 6.21 -0.05 52 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 5.41 -0.12 51 0 1 0
27NOV26 27.00 C 0.00 0.00 0.00 4.52 -0.26 46 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 3.85 -0.25 47 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 3.29 -0.19 47 0 40 0
27NOV26 30.00 C 0.00 0.00 0.00 2.74 -0.19 47 0 125 0
27NOV26 31.00 C 2.34 2.34 2.34 2.28 -0.15 47 1 74 +1
27NOV26 32.00 C 0.00 0.00 0.00 1.88 -0.14 47 0 96 0
27NOV26 33.00 C 0.00 0.00 0.00 1.54 -0.13 48 0 100 0
27NOV26 34.00 C 1.27 1.32 1.27 1.26 -0.12 48 233 687 +231
27NOV26 35.00 C 1.07 1.09 1.05 1.02 -0.12 48 156 1,070 +43
27NOV26 36.00 C 0.88 0.89 0.87 0.82 -0.12 48 74 400 +74
27NOV26 37.00 C 0.72 0.74 0.71 0.65 -0.11 48 49 754 +49
27NOV26 38.00 C 0.57 0.60 0.57 0.52 -0.12 48 59 855 +55
27NOV26 39.00 C 0.00 0.00 0.00 0.41 -0.11 48 0 658 0
27NOV26 40.00 C 0.00 0.00 0.00 0.33 -0.10 49 0 1,419 0
27NOV26 41.00 C 0.00 0.00 0.00 0.26 -0.09 49 0 598 0
27NOV26 42.00 C 0.00 0.00 0.00 0.20 -0.08 49 0 1,964 0
27NOV26 43.00 C 0.00 0.00 0.00 0.16 -0.07 49 0 543 0
27NOV26 44.00 C 0.00 0.00 0.00 0.13 -0.06 49 0 626 0
27NOV26 45.00 C 0.00 0.00 0.00 0.10 -0.06 49 0 279 0
27NOV26 46.00 C 0.17 0.17 0.17 0.08 -0.05 50 30 130 -30
27NOV26 47.00 C 0.00 0.00 0.00 0.06 -0.05 50 0 123 0
27NOV26 48.00 C 0.00 0.00 0.00 0.05 -0.04 50 0 94 0
27NOV26 49.00 C 0.00 0.00 0.00 0.04 -0.03 50 0 178 0
27NOV26 50.00 C 0.12 0.12 0.12 0.03 -0.03 50 60 1,254 +60
27NOV26 52.50 C 0.00 0.00 0.00 0.02 -0.02 52 0 84 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 443 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 112 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 58 0 764 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 4 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 70 0 600 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 72 0 34 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 75 0 225 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 79 0 650 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 82 0 37 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 92 0 202 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 95 0 2 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 102 0 10 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 103 0 10 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 20.68 -0.18 112 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 20.16 -0.20 103 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 19.65 -0.22 96 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 19.18 -0.19 97 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 18.65 -0.23 86 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 18.15 -0.23 82 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 17.65 -0.24 78 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 17.15 -0.24 74 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 16.69 -0.20 78 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 16.20 -0.22 75 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 15.68 -0.22 68 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 15.20 -0.21 68 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 14.68 -0.23 61 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 14.18 -0.24 58 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 13.85 -0.02 73 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 13.36 -0.02 70 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 12.88 0.00 68 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 12.40 0.00 66 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.92 0.00 64 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.44 0.00 62 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.97 0.00 61 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.03 -0.01 58 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.12 -0.01 55 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.23 -0.01 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.39 -0.01 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.58 -0.02 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.81 -0.03 49 0 5 0
30DEC26 27.00 C 0.00 0.00 0.00 4.97 -0.24 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.34 -0.22 46 0 23 0
30DEC26 29.00 C 0.00 0.00 0.00 3.80 -0.19 46 0 82 0
30DEC26 30.00 C 0.00 0.00 0.00 3.28 -0.18 46 0 337 0
30DEC26 31.00 C 2.88 2.88 2.83 2.84 -0.14 47 28 246 +14
30DEC26 32.00 C 2.40 2.41 2.40 2.41 -0.16 46 72 251 +72
30DEC26 33.00 C 0.00 0.00 0.00 2.09 -0.12 47 0 834 0
30DEC26 34.00 C 1.88 1.88 1.80 1.76 -0.13 47 18 3,854 +7
30DEC26 35.00 C 0.00 0.00 0.00 1.51 -0.11 47 0 6,560 0
30DEC26 36.00 C 0.00 0.00 0.00 1.28 -0.12 47 0 857 0
30DEC26 37.00 C 0.00 0.00 0.00 1.09 -0.10 48 0 2,081 0
30DEC26 38.00 C 0.96 0.96 0.96 0.92 -0.09 48 1 504 0
30DEC26 39.00 C 0.00 0.00 0.00 0.77 -0.09 48 0 916 0
30DEC26 40.00 C 0.69 0.69 0.69 0.65 -0.08 48 63 3,148 +58
30DEC26 41.00 C 0.61 0.61 0.61 0.55 -0.06 48 28 1,449 +28
30DEC26 42.00 C 0.00 0.00 0.00 0.46 -0.06 48 0 4,074 0
30DEC26 43.00 C 0.00 0.00 0.00 0.39 -0.05 49 0 2,015 0
30DEC26 44.00 C 0.00 0.00 0.00 0.33 -0.04 49 0 619 0
30DEC26 45.00 C 0.00 0.00 0.00 0.28 -0.03 49 0 11,777 0
30DEC26 46.00 C 0.00 0.00 0.00 0.23 -0.04 49 0 650 0
30DEC26 47.00 C 0.00 0.00 0.00 0.20 -0.02 49 0 4,541 0
30DEC26 48.00 C 0.00 0.00 0.00 0.17 -0.02 50 0 1,988 0
30DEC26 49.00 C 0.00 0.00 0.00 0.14 -0.02 50 0 2,865 0
30DEC26 50.00 C 0.00 0.00 0.00 0.12 -0.02 50 0 3,867 0
30DEC26 52.50 C 0.00 0.00 0.00 0.08 -0.01 50 0 2,865 0
30DEC26 55.00 C 0.15 0.15 0.15 0.06 0.00 52 26 7,314 +6
30DEC26 57.50 C 0.00 0.00 0.00 0.04 -0.01 52 0 2,531 0
30DEC26 60.00 C 0.00 0.00 0.00 0.03 0.00 53 0 7,822 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 0.00 53 0 888 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,513 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 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 61 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 64 0 483 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 66 0 328 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2,276 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 70 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 71 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 73 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 74 0 492 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 76 0 8 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 77 0 368 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 79 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 83 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 87 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 92 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 94 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 97 0 10 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 100 0 7 0
30MAR27 10.00 C 0.00 0.00 0.00 20.68 -0.25 67 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 20.16 -0.28 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 19.67 -0.28 45 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 19.18 -0.28 47 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 18.69 -0.28 48 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 18.20 -0.28 47 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 17.71 -0.28 47 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 17.23 -0.27 49 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 16.74 -0.27 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 16.41 -0.09 63 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 15.93 -0.13 62 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 15.46 -0.13 60 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 14.98 -0.11 59 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 14.51 -0.11 58 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 14.05 -0.11 57 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 13.59 -0.13 56 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 13.13 -0.11 55 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 12.68 -0.10 54 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 12.23 -0.10 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 11.79 -0.10 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.35 -0.11 52 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.50 -0.11 51 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.68 -0.11 50 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.90 -0.10 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.23 -0.03 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.52 -0.02 49 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 6.86 -0.13 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.23 -0.03 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.64 -0.03 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.03 -0.19 47 0 1 0
30MAR27 30.00 C 0.00 0.00 0.00 4.55 -0.18 47 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 4.11 -0.16 47 0 321 0
30MAR27 32.00 C 0.00 0.00 0.00 3.70 -0.16 47 0 26 0
30MAR27 33.00 C 0.00 0.00 0.00 3.33 -0.16 47 0 101 0
30MAR27 34.00 C 3.04 3.04 3.03 3.00 -0.16 47 132 413 0
30MAR27 35.00 C 0.00 0.00 0.00 2.70 -0.16 47 0 5,906 0
30MAR27 36.00 C 0.00 0.00 0.00 2.43 -0.16 47 0 451 0
30MAR27 37.00 C 2.26 2.29 2.20 2.20 -0.14 48 56 586 +50
30MAR27 38.00 C 2.03 2.04 2.02 2.00 -0.12 48 167 925 0
30MAR27 39.00 C 0.00 0.00 0.00 1.81 -0.11 48 0 41 0
30MAR27 40.00 C 1.62 1.62 1.62 1.63 -0.11 48 1 174 0
30MAR27 41.00 C 0.00 0.00 0.00 1.47 -0.10 49 0 404 0
30MAR27 42.00 C 0.00 0.00 0.00 1.33 -0.09 49 0 479 0
30MAR27 43.00 C 1.21 1.21 1.21 1.20 -0.09 49 12 779 +12
30MAR27 44.00 C 0.00 0.00 0.00 1.09 -0.07 49 0 510 0
30MAR27 45.00 C 1.02 1.02 1.02 0.99 -0.06 49 1 6,631 +1
30MAR27 46.00 C 0.00 0.00 0.00 0.89 -0.06 49 0 3,323 0
30MAR27 47.00 C 0.00 0.00 0.00 0.81 -0.05 50 0 2,100 0
30MAR27 48.00 C 0.00 0.00 0.00 0.74 -0.04 50 0 1,435 0
30MAR27 49.00 C 0.00 0.00 0.00 0.67 -0.04 50 0 271 0
30MAR27 50.00 C 0.64 0.64 0.64 0.61 -0.03 50 4 543 0
30MAR27 52.50 C 0.55 0.55 0.55 0.49 -0.02 51 1 1,725 0
30MAR27 55.00 C 0.00 0.00 0.00 0.39 -0.01 51 0 3,273 0
30MAR27 57.50 C 0.00 0.00 0.00 0.31 -0.01 52 0 2,413 0
30MAR27 60.00 C 0.00 0.00 0.00 0.26 0.00 52 0 1,310 0
30MAR27 62.50 C 0.00 0.00 0.00 0.21 0.00 53 0 636 0
30MAR27 65.00 C 0.00 0.00 0.00 0.17 0.00 53 0 420 0
30MAR27 67.50 C 0.00 0.00 0.00 0.15 +0.01 54 0 113 0
30MAR27 70.00 C 0.00 0.00 0.00 0.12 0.00 54 0 238 0
30MAR27 72.50 C 0.00 0.00 0.00 0.11 +0.01 55 0 270 0
30MAR27 75.00 C 0.00 0.00 0.00 0.09 +0.01 56 0 108 0
30MAR27 77.50 C 0.00 0.00 0.00 0.08 +0.01 56 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 0.07 +0.01 57 0 114 0
30MAR27 82.50 C 0.00 0.00 0.00 0.06 +0.01 57 0 59 0
30MAR27 85.00 C 0.00 0.00 0.00 0.05 +0.01 57 0 181 0
30MAR27 87.50 C 0.00 0.00 0.00 0.04 +0.01 57 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.03 +0.01 57 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 60 0 12 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 61 0 45 0
29JUN27 10.00 C 0.00 0.00 0.00 20.73 -0.28 47 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 20.24 -0.28 44 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 19.75 -0.28 41 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 19.27 -0.28 45 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 18.78 -0.28 43 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 18.30 -0.28 44 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 17.81 -0.29 42 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 17.33 -0.29 42 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 16.86 -0.29 44 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 16.76 +0.09 65 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 15.93 -0.28 45 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 15.46 -0.28 45 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 14.98 -0.30 43 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 14.53 -0.30 44 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 14.50 +0.03 58 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 14.04 0.00 57 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 13.59 -0.07 56 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 13.15 -0.04 55 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 12.72 -0.06 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 12.29 -0.07 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.87 -0.09 52 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 11.06 -0.12 51 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.30 -0.13 50 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.57 -0.15 49 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 8.88 -0.15 49 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.24 -0.14 49 0 0 0
29JUN27 26.00 C 7.54 7.54 7.54 7.54 -0.23 47 15 78 +15
29JUN27 27.00 C 6.96 6.96 6.96 6.96 -0.22 47 15 75 +15
29JUN27 28.00 C 6.42 6.42 6.42 6.42 -0.20 47 15 133 +15
29JUN27 29.00 C 6.01 6.01 6.01 5.91 -0.23 47 15 200 +15
29JUN27 30.00 C 5.58 5.58 5.58 5.46 -0.21 47 15 350 +15
29JUN27 31.00 C 5.20 5.20 5.20 5.15 -0.13 48 15 299 +15
29JUN27 32.00 C 4.81 4.81 4.81 4.67 -0.30 47 15 344 +15
29JUN27 33.00 C 0.00 0.00 0.00 4.31 -0.23 48 0 2,429 0
29JUN27 34.00 C 0.00 0.00 0.00 3.97 -0.23 47 0 554 0
29JUN27 35.00 C 0.00 0.00 0.00 3.68 -0.19 48 0 400 0
29JUN27 36.00 C 0.00 0.00 0.00 3.36 -0.23 48 0 188 0
29JUN27 37.00 C 0.00 0.00 0.00 3.08 -0.25 47 0 33 0
29JUN27 38.00 C 0.00 0.00 0.00 2.81 -0.30 47 0 494 0
29JUN27 39.00 C 2.77 2.77 2.77 2.56 -0.33 47 60 175 +60
29JUN27 40.00 C 2.57 2.59 2.56 2.34 -0.35 47 286 979 +286
29JUN27 41.00 C 2.38 2.40 2.37 2.13 -0.34 47 72 334 0
29JUN27 42.00 C 0.00 0.00 0.00 1.93 -0.38 47 0 189 0
29JUN27 43.00 C 0.00 0.00 0.00 1.77 -0.27 47 0 1,937 0
29JUN27 44.00 C 0.00 0.00 0.00 1.61 -0.29 47 0 467 0
29JUN27 45.00 C 0.00 0.00 0.00 1.45 -0.33 46 0 593 0
29JUN27 46.00 C 0.00 0.00 0.00 1.32 -0.34 46 0 316 0
29JUN27 47.00 C 0.00 0.00 0.00 1.21 -0.33 46 0 186 0
29JUN27 48.00 C 0.00 0.00 0.00 1.09 -0.34 46 0 2,119 0
29JUN27 49.00 C 0.00 0.00 0.00 0.98 -0.36 46 0 210 0
29JUN27 50.00 C 1.27 1.27 1.27 0.89 -0.37 46 4 329 +4
29JUN27 52.50 C 0.00 0.00 0.00 0.69 -0.36 46 0 150 0
29JUN27 55.00 C 0.00 0.00 0.00 0.54 -0.43 45 0 1,813 0
29JUN27 57.50 C 0.00 0.00 0.00 0.41 -0.38 45 0 449 0
29JUN27 60.00 C 0.74 0.74 0.73 0.32 -0.38 45 90 189 -1
29JUN27 62.50 C 0.66 0.66 0.66 0.25 -0.37 45 50 302 +20
29JUN27 65.00 C 0.00 0.00 0.00 0.19 -0.34 44 0 452 0
29JUN27 67.50 C 0.00 0.00 0.00 0.15 -0.32 45 0 149 0
29JUN27 70.00 C 0.00 0.00 0.00 0.12 -0.29 45 0 190 0
29JUN27 72.50 C 0.00 0.00 0.00 0.11 -0.25 46 0 62 0
29JUN27 75.00 C 0.00 0.00 0.00 0.09 -0.23 46 0 22 0
29JUN27 77.50 C 0.00 0.00 0.00 0.08 -0.21 46 0 21 0
29JUN27 80.00 C 0.00 0.00 0.00 0.07 -0.19 47 0 143 0
29JUN27 82.50 C 0.00 0.00 0.00 0.06 -0.17 47 0 34 0
29JUN27 85.00 C 0.00 0.00 0.00 0.05 -0.16 47 0 64 0
29JUN27 87.50 C 0.00 0.00 0.00 0.04 -0.15 47 0 22 0
29JUN27 90.00 C 0.00 0.00 0.00 0.03 -0.15 47 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.02 -0.14 46 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.01 -0.14 44 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.01 -0.13 45 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.01 -0.12 46 0 50 0
29JUN27 102.50 C 0.00 0.00 0.00 0.01 -0.11 46 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.01 -0.10 47 0 90 0
29JUN27 107.50 C 0.00 0.00 0.00 0.01 -0.09 48 0 34 0
29JUN27 110.00 C 0.00 0.00 0.00 0.01 -0.08 49 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 0.01 -0.07 50 0 10 0
29JUN27 115.00 C 0.00 0.00 0.00 0.01 -0.06 50 0 46 0
29SEP27 10.00 C 0.00 0.00 0.00 20.74 -0.27 48 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 20.26 -0.27 49 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 19.78 -0.27 48 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 19.30 -0.27 48 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 18.83 -0.26 48 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 18.36 -0.25 49 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 17.89 -0.25 48 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 17.43 -0.24 48 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 16.97 -0.24 48 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 16.76 +0.02 57 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 16.07 -0.22 48 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 15.63 -0.22 48 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 15.20 -0.20 48 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 14.77 -0.20 48 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 14.50 -0.04 52 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 14.04 -0.08 50 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 13.59 -0.12 49 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 13.15 -0.16 48 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 12.74 -0.17 48 0 8 0
29SEP27 19.50 C 0.00 0.00 0.00 12.36 -0.17 48 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 11.98 -0.17 48 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 11.26 -0.15 48 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 10.56 -0.17 48 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 9.90 -0.16 47 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.28 -0.17 47 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.92 +0.07 50 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 8.25 -0.22 49 0 60 0
29SEP27 27.00 C 0.00 0.00 0.00 7.71 -0.22 48 0 30 0
29SEP27 28.00 C 0.00 0.00 0.00 7.20 -0.22 48 0 45 0
29SEP27 29.00 C 0.00 0.00 0.00 6.64 -0.21 47 0 75 0
29SEP27 30.00 C 0.00 0.00 0.00 6.21 -0.20 48 0 1,399 0
29SEP27 31.00 C 0.00 0.00 0.00 5.81 -0.18 47 0 21 0
29SEP27 32.00 C 0.00 0.00 0.00 5.53 -0.16 48 0 40 0
29SEP27 33.00 C 0.00 0.00 0.00 5.18 -0.16 49 0 65 0
29SEP27 34.00 C 0.00 0.00 0.00 4.83 -0.18 48 0 40 0
29SEP27 35.00 C 0.00 0.00 0.00 4.53 -0.14 48 0 26 0
29SEP27 36.00 C 0.00 0.00 0.00 4.26 -0.13 49 0 8 0
29SEP27 37.00 C 0.00 0.00 0.00 4.00 -0.14 49 0 63 0
29SEP27 38.00 C 0.00 0.00 0.00 3.76 -0.13 49 0 120 0
29SEP27 39.00 C 0.00 0.00 0.00 3.53 -0.12 49 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.32 -0.08 49 0 25 0
29SEP27 41.00 C 0.00 0.00 0.00 3.12 -0.05 49 0 0 0
29SEP27 42.00 C 2.94 2.98 2.94 2.94 -0.04 49 92 92 +92
29SEP27 43.00 C 0.00 0.00 0.00 2.65 -0.08 48 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.49 -0.07 49 0 1 0
29SEP27 45.00 C 2.42 2.42 2.42 2.35 -0.07 49 1 2 +1
29SEP27 46.00 C 0.00 0.00 0.00 2.21 -0.07 49 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 2.10 -0.05 49 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 1.99 -0.02 49 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 1.88 0.00 50 0 8 0
29SEP27 50.00 C 0.00 0.00 0.00 1.77 +0.02 50 0 67 0
29SEP27 52.50 C 0.00 0.00 0.00 1.59 +0.08 51 0 10 0
29SEP27 55.00 C 1.44 1.44 1.44 1.38 +0.12 51 51 135 +51
29SEP27 57.50 C 0.00 0.00 0.00 1.21 +0.11 51 0 19 0
29SEP27 60.00 C 0.00 0.00 0.00 1.09 +0.16 52 0 128 0
29SEP27 62.50 C 1.02 1.02 1.02 0.97 +0.17 52 6 8 +6
29SEP27 65.00 C 0.92 0.92 0.92 0.89 +0.22 53 33 46 +33
29SEP27 67.50 C 0.00 0.00 0.00 0.82 +0.24 54 0 26 0
29SEP27 70.00 C 0.00 0.00 0.00 0.74 +0.24 54 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 0.66 +0.23 54 0 12 0
29SEP27 75.00 C 0.00 0.00 0.00 0.61 +0.25 55 0 15 0
29SEP27 77.50 C 0.00 0.00 0.00 0.57 +0.25 55 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.52 +0.24 56 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.48 +0.24 56 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.44 +0.23 57 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.42 +0.23 57 0 61 0
TOTAL CALL 8,499 327,433 +2,348
25SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 339 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 331 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 313 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
25SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
25SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
25SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
25SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 139 0 300 0
25SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
25SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 109 0 114 0
25SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 95 0 22 0
25SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 81 0 40 0
25SEP26 28.50 P 0.00 0.00 0.00 0.01 -0.01 66 0 153 0
25SEP26 29.00 P 0.00 0.00 0.00 0.03 -0.01 64 0 158 0
25SEP26 29.50 P 0.00 0.00 0.00 0.05 -0.03 54 0 1,890 0
25SEP26 30.00 P 0.15 0.15 0.10 0.13 -0.03 50 59 334 -5
25SEP26 30.50 P 0.45 0.45 0.20 0.28 -0.04 44 108 166 +55
25SEP26 31.00 P 0.60 0.60 0.59 0.59 +0.03 42 12 82 -10
25SEP26 31.50 P 0.00 0.00 0.00 1.03 +0.13 46 0 61 0
25SEP26 32.00 P 0.00 0.00 0.00 1.51 +0.20 50 0 9 0
25SEP26 32.50 P 0.00 0.00 0.00 2.00 +0.23 0 0 15 0
25SEP26 33.00 P 0.00 0.00 0.00 2.50 +0.24 0 0 0 -6
25SEP26 33.50 P 0.00 0.00 0.00 3.00 +0.27 0 0 1 0
25SEP26 34.00 P 0.00 0.00 0.00 3.50 +0.27 0 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 4.00 +0.24 0 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 4.50 +0.28 0 0 0 -5
25SEP26 35.50 P 0.00 0.00 0.00 5.00 +0.25 0 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 5.50 +0.23 0 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 6.00 +0.28 0 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 6.50 +0.28 0 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 7.00 +0.28 0 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 7.50 +0.21 0 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 8.00 +0.25 0 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 8.50 +0.27 0 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 9.00 +0.22 0 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 9.50 +0.27 0 0 0 0
25SEP26 40.50 P 0.00 0.00 0.00 10.00 +0.28 0 0 0 0
25SEP26 41.00 P 0.00 0.00 0.00 10.50 +0.21 0 0 0 0
25SEP26 41.50 P 0.00 0.00 0.00 11.00 +0.28 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 366 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 351 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 336 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 322 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 308 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 0.00 283 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 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 0.00 148 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 132 0 1,556 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 117 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 102 0 139 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 88 0 85 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 75 0 104 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 62 0 315 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,184 0
29SEP26 28.00 P 0.04 0.04 0.04 0.02 -0.02 40 20 1,587 0
29SEP26 29.00 P 0.12 0.13 0.08 0.09 -0.03 38 975 4,857 +910
29SEP26 30.00 P 0.34 0.34 0.25 0.33 0.00 38 1,837 6,331 +151
29SEP26 31.00 P 0.80 0.80 0.77 0.82 +0.06 37 54 1,899 -54
29SEP26 32.00 P 0.00 0.00 0.00 1.59 +0.12 37 0 1,264 0
29SEP26 33.00 P 2.40 2.40 2.40 2.55 +0.19 46 6 2,349 -4
29SEP26 34.00 P 3.50 3.50 3.36 3.52 +0.23 51 7 3,514 -6
29SEP26 35.00 P 4.38 4.50 4.38 4.50 +0.12 0 123 2,414 -15
29SEP26 36.00 P 5.40 5.40 5.40 5.53 +0.26 77 4 1,379 -4
29SEP26 37.00 P 6.36 6.36 6.35 6.64 +0.41 114 38 3,485 -27
29SEP26 38.00 P 7.40 7.40 7.40 7.53 +0.22 96 4 1,541 -4
29SEP26 39.00 P 8.38 8.38 8.38 8.50 +0.27 0 27 1,553 0
29SEP26 40.00 P 0.00 0.00 0.00 9.54 +0.20 119 0 1,583 0
29SEP26 41.00 P 0.00 0.00 0.00 10.50 +0.21 0 0 1,313 -33
29SEP26 42.00 P 0.00 0.00 0.00 11.50 +0.20 0 0 1,054 -34
29SEP26 43.00 P 12.34 12.37 12.34 12.50 +0.23 0 90 2,212 -731
29SEP26 44.00 P 13.35 13.35 13.35 13.50 +0.23 0 137 2,079 -137
29SEP26 45.00 P 14.38 14.38 14.38 14.56 +0.33 170 1,787 10,549 0
29SEP26 46.00 P 0.00 0.00 0.00 15.53 +0.28 163 0 491 0
29SEP26 47.00 P 0.00 0.00 0.00 16.50 +0.22 0 0 84 0
29SEP26 48.00 P 17.50 17.50 17.35 17.50 +0.20 0 93 226 -89
29SEP26 49.00 P 0.00 0.00 0.00 18.50 +0.22 0 0 750 0
29SEP26 50.00 P 0.00 0.00 0.00 19.50 +0.20 0 0 656 0
29SEP26 52.50 P 0.00 0.00 0.00 22.00 +0.22 0 0 530 0
29SEP26 55.00 P 0.00 0.00 0.00 24.50 +0.28 0 0 731 0
29SEP26 57.50 P 0.00 0.00 0.00 27.00 +0.21 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 29.50 +0.28 0 0 1,265 0
29SEP26 62.50 P 0.00 0.00 0.00 32.00 +0.22 0 0 210 0
29SEP26 65.00 P 34.34 34.34 34.34 34.50 +0.28 0 31 2,391 0
29SEP26 67.50 P 0.00 0.00 0.00 37.00 +0.28 0 0 2,497 0
29SEP26 70.00 P 0.00 0.00 0.00 39.50 +0.28 0 0 2,231 0
29SEP26 72.50 P 0.00 0.00 0.00 42.00 -0.97 0 0 204 0
29SEP26 75.00 P 0.00 0.00 0.00 44.50 +0.19 0 0 1,384 0
29SEP26 77.50 P 0.00 0.00 0.00 47.00 +0.22 0 0 153 0
29SEP26 80.00 P 0.00 0.00 0.00 49.50 +0.21 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 52.00 +0.22 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 54.50 +0.22 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 57.00 +0.22 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 59.50 +0.22 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 62.00 +0.19 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 64.50 +0.20 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 67.00 +0.24 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 69.50 +0.24 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 72.00 +0.24 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 74.50 +0.24 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 77.00 +0.25 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 79.50 +0.20 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 82.00 +0.20 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 84.50 +0.24 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 87.00 +0.24 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 89.51 +0.25 424 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 92.01 +0.25 430 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 94.51 +0.21 436 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 97.01 +0.21 441 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 99.51 +0.25 447 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 102.02 +0.21 469 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 104.52 +0.22 475 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 107.02 +0.22 480 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 109.53 +0.25 500 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 112.03 +0.26 505 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 114.54 +0.28 520 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 117.05 +0.26 533 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 119.55 +0.28 538 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
02OCT26 26.50 P 0.02 0.02 0.02 0.02 0.00 48 100 100 +100
02OCT26 27.00 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
02OCT26 27.50 P 0.00 0.00 0.00 0.05 0.00 45 0 0 0
02OCT26 28.00 P 0.07 0.07 0.07 0.08 -0.01 43 16 16 +16
02OCT26 28.50 P 0.00 0.00 0.00 0.13 -0.01 42 0 12 0
02OCT26 29.00 P 0.24 0.24 0.19 0.21 0.00 41 120 115 +88
02OCT26 29.50 P 0.30 0.30 0.29 0.32 +0.01 40 21 366 +20
02OCT26 30.00 P 0.41 0.45 0.41 0.47 +0.01 39 3 116 0
02OCT26 30.50 P 0.67 0.67 0.67 0.68 +0.02 38 4 27 -2
02OCT26 31.00 P 0.00 0.00 0.00 0.96 +0.06 38 0 7 0
02OCT26 31.50 P 0.00 0.00 0.00 1.30 +0.08 38 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 1.68 +0.11 38 0 1 0
02OCT26 32.50 P 0.00 0.00 0.00 2.10 +0.15 37 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 2.59 +0.23 42 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 3.05 +0.17 42 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 3.53 +0.23 44 0 0 0
02OCT26 34.50 P 3.92 3.92 3.92 4.02 +0.25 46 6 6 +6
02OCT26 35.00 P 0.00 0.00 0.00 4.51 +0.13 47 0 0 0
02OCT26 35.50 P 0.00 0.00 0.00 5.00 +0.25 0 0 0 0
02OCT26 36.00 P 0.00 0.00 0.00 5.53 +0.26 62 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 6.00 +0.28 0 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 6.64 +0.35 91 0 0 0
02OCT26 37.50 P 0.00 0.00 0.00 7.00 +0.25 0 0 0 0
02OCT26 38.00 P 0.00 0.00 0.00 7.53 +0.22 78 0 0 0
02OCT26 38.50 P 0.00 0.00 0.00 8.00 +0.21 0 0 0 0
02OCT26 39.00 P 0.00 0.00 0.00 8.50 +0.19 0 0 0 0
02OCT26 39.50 P 0.00 0.00 0.00 9.00 +0.19 0 0 0 0
02OCT26 40.00 P 0.00 0.00 0.00 9.54 +0.20 96 0 0 0
02OCT26 40.50 P 0.00 0.00 0.00 10.00 +0.19 0 0 0 0
02OCT26 41.00 P 0.00 0.00 0.00 10.50 +0.19 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 138 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 0.00 127 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 44 0 35 0
29OCT26 23.00 P 0.00 0.00 0.00 0.03 0.00 45 0 37 0
29OCT26 24.00 P 0.00 0.00 0.00 0.06 0.00 44 0 419 0
29OCT26 25.00 P 0.14 0.14 0.14 0.12 0.00 44 25 938 +25
29OCT26 26.00 P 0.00 0.00 0.00 0.21 0.00 43 0 502 0
29OCT26 27.00 P 0.39 0.39 0.36 0.37 0.00 43 68 1,447 +25
29OCT26 28.00 P 0.55 0.57 0.55 0.57 0.00 42 3 1,012 0
29OCT26 29.00 P 0.85 0.88 0.85 0.88 +0.01 42 18 1,183 +15
29OCT26 30.00 P 1.30 1.30 1.24 1.28 +0.03 41 35 6,081 +13
29OCT26 31.00 P 1.76 1.76 1.76 1.81 +0.06 41 28 1,728 +3
29OCT26 32.00 P 0.00 0.00 0.00 2.40 +0.07 41 0 1,421 0
29OCT26 33.00 P 3.05 3.05 3.05 3.14 +0.15 42 4 894 +2
29OCT26 34.00 P 3.93 3.93 3.90 3.91 +0.16 41 22 3,121 -16
29OCT26 35.00 P 0.00 0.00 0.00 4.72 +0.13 40 0 2,369 0
29OCT26 36.00 P 0.00 0.00 0.00 5.63 +0.15 40 0 645 0
29OCT26 37.00 P 6.50 6.50 6.50 6.64 +0.13 46 15 690 0
29OCT26 38.00 P 0.00 0.00 0.00 7.57 +0.19 45 0 5,640 0
29OCT26 39.00 P 0.00 0.00 0.00 8.54 +0.13 46 0 330 0
29OCT26 40.00 P 0.00 0.00 0.00 9.54 +0.02 50 0 6,713 0
29OCT26 41.00 P 0.00 0.00 0.00 10.50 +0.19 0 0 793 0
29OCT26 42.00 P 0.00 0.00 0.00 11.50 +0.20 0 0 1,034 0
29OCT26 43.00 P 0.00 0.00 0.00 12.50 +0.23 0 0 1,225 0
29OCT26 44.00 P 0.00 0.00 0.00 13.50 +0.21 0 0 1,307 0
29OCT26 45.00 P 0.00 0.00 0.00 14.56 +0.33 70 0 375 0
29OCT26 46.00 P 0.00 0.00 0.00 15.53 +0.28 69 0 41 0
29OCT26 47.00 P 0.00 0.00 0.00 16.50 +0.22 0 0 182 0
29OCT26 48.00 P 0.00 0.00 0.00 17.50 +0.20 0 0 30 0
29OCT26 49.00 P 0.00 0.00 0.00 18.50 +0.22 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 19.50 +0.20 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 22.00 +0.22 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 24.50 +0.28 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 27.00 +0.21 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 29.50 +0.28 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 32.00 +0.22 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 34.50 +0.21 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 37.00 +0.21 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 39.50 +0.19 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 42.00 -0.97 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 44.50 +0.19 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 47.00 +0.22 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 49.50 +0.21 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 52.00 +0.22 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 54.50 +0.22 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 57.00 +0.21 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 59.50 +0.22 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 62.00 +0.19 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 64.50 +0.20 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 67.00 +0.21 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 69.50 +0.23 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 72.00 +0.22 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 74.50 +0.22 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 77.00 +0.21 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 79.50 +0.20 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 82.00 +0.20 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 84.50 +0.24 0 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 69 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 0.03 0.03 0.03 0.01 0.00 51 8 16 +8
27NOV26 18.50 P 0.03 0.03 0.03 0.01 0.00 48 4 4 +4
27NOV26 19.00 P 0.04 0.04 0.04 0.01 0.00 46 4 12 +4
27NOV26 19.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 23 0
27NOV26 20.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 41 0
27NOV26 21.00 P 0.00 0.00 0.00 0.06 0.00 48 0 18 0
27NOV26 22.00 P 0.14 0.14 0.14 0.10 -0.01 47 2 108 +2
27NOV26 23.00 P 0.00 0.00 0.00 0.17 -0.01 47 0 129 0
27NOV26 24.00 P 0.00 0.00 0.00 0.28 0.00 47 0 841 0
27NOV26 25.00 P 0.45 0.45 0.43 0.43 0.00 47 62 562 +45
27NOV26 26.00 P 0.63 0.64 0.62 0.64 +0.01 47 80 921 +80
27NOV26 27.00 P 0.86 0.89 0.86 0.87 +0.01 46 120 1,381 +120
27NOV26 28.00 P 1.19 1.19 1.19 1.18 +0.01 46 60 1,279 0
27NOV26 29.00 P 1.53 1.53 1.53 1.56 +0.03 46 2 1,665 +2
27NOV26 30.00 P 0.00 0.00 0.00 2.01 +0.04 45 0 2,583 0
27NOV26 31.00 P 2.51 2.54 2.50 2.55 +0.07 46 24 2,071 -18
27NOV26 32.00 P 3.15 3.15 3.15 3.13 +0.07 45 3 1,943 +3
27NOV26 33.00 P 0.00 0.00 0.00 3.77 +0.07 45 0 777 0
27NOV26 34.00 P 4.55 4.55 4.55 4.54 +0.17 46 2 519 +2
27NOV26 35.00 P 0.00 0.00 0.00 5.25 -0.05 45 0 286 0
27NOV26 36.00 P 0.00 0.00 0.00 6.06 -0.04 45 0 400 0
27NOV26 37.00 P 0.00 0.00 0.00 6.90 -0.04 45 0 209 0
27NOV26 38.00 P 0.00 0.00 0.00 7.77 -0.03 45 0 489 0
27NOV26 39.00 P 0.00 0.00 0.00 8.69 -0.04 45 0 631 0
27NOV26 40.00 P 0.00 0.00 0.00 9.59 -0.03 43 0 1,788 0
27NOV26 41.00 P 0.00 0.00 0.00 10.52 +0.03 40 0 515 0
27NOV26 42.00 P 0.00 0.00 0.00 11.58 +0.09 48 0 3,963 0
27NOV26 43.00 P 0.00 0.00 0.00 12.55 +0.11 49 0 800 0
27NOV26 44.00 P 0.00 0.00 0.00 13.53 +0.12 49 0 22 0
27NOV26 45.00 P 0.00 0.00 0.00 14.56 +0.17 55 0 30 0
27NOV26 46.00 P 0.00 0.00 0.00 15.53 +0.16 54 0 17 0
27NOV26 47.00 P 0.00 0.00 0.00 16.50 +0.18 0 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 17.50 +0.20 0 0 1 0
27NOV26 49.00 P 0.00 0.00 0.00 18.50 +0.22 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 19.50 +0.20 0 0 11 0
27NOV26 52.50 P 0.00 0.00 0.00 22.00 +0.22 0 0 8 0
27NOV26 55.00 P 0.00 0.00 0.00 24.50 +0.28 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 27.00 +0.21 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 29.50 +0.28 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 32.00 +0.22 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 34.50 +0.21 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 37.00 +0.21 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 39.50 +0.19 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 42.00 -0.97 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 44.50 +0.19 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 47.00 +0.22 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 49.50 +0.21 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 52.00 +0.22 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 54.50 +0.22 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 57.00 +0.21 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 59.50 +0.22 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 62.00 +0.19 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 64.50 +0.20 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 67.00 +0.21 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 69.50 +0.23 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 72.00 +0.22 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 74.50 +0.22 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 77.00 +0.21 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 79.50 +0.20 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 82.00 +0.20 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 84.50 +0.24 0 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 64 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 47 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 0.02 0.00 47 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 0.03 0.00 47 0 38 0
30DEC26 18.50 P 0.00 0.00 0.00 0.04 0.00 47 0 27 0
30DEC26 19.00 P 0.00 0.00 0.00 0.05 0.00 46 0 121 0
30DEC26 19.50 P 0.00 0.00 0.00 0.07 0.00 47 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 0.09 +0.01 46 0 82 0
30DEC26 21.00 P 0.00 0.00 0.00 0.14 0.00 46 0 295 0
30DEC26 22.00 P 0.00 0.00 0.00 0.23 +0.01 46 0 42 0
30DEC26 23.00 P 0.00 0.00 0.00 0.35 +0.02 46 0 483 0
30DEC26 24.00 P 0.55 0.55 0.52 0.51 +0.02 46 105 722 +60
30DEC26 25.00 P 0.74 0.74 0.73 0.72 +0.02 46 60 1,044 +50
30DEC26 26.00 P 0.96 0.96 0.96 0.96 +0.02 46 42 1,030 +42
30DEC26 27.00 P 1.24 1.24 1.24 1.23 0.00 45 2 6,613 0
30DEC26 28.00 P 1.61 1.61 1.61 1.59 +0.02 45 2 473 +2
30DEC26 29.00 P 1.99 1.99 1.99 2.00 +0.04 45 125 1,913 +125
30DEC26 30.00 P 0.00 0.00 0.00 2.47 +0.03 45 0 1,556 0
30DEC26 31.00 P 2.96 2.96 2.95 3.00 +0.05 45 125 1,856 +14
30DEC26 32.00 P 0.00 0.00 0.00 3.56 +0.02 44 0 1,187 0
30DEC26 33.00 P 0.00 0.00 0.00 4.24 +0.06 45 0 939 0
30DEC26 34.00 P 0.00 0.00 0.00 4.94 +0.11 45 0 5,935 0
30DEC26 35.00 P 0.00 0.00 0.00 5.69 +0.14 46 0 7,335 0
30DEC26 36.00 P 6.33 6.33 6.33 6.42 +0.09 45 1 758 0
30DEC26 37.00 P 0.00 0.00 0.00 7.30 +0.17 47 0 3,574 0
30DEC26 38.00 P 8.05 8.05 8.05 8.11 +0.01 46 211 810 0
30DEC26 39.00 P 0.00 0.00 0.00 8.94 -0.04 45 0 548 0
30DEC26 40.00 P 9.86 9.86 9.86 10.06 +0.19 51 211 12,499 -211
30DEC26 41.00 P 0.00 0.00 0.00 10.72 0.00 44 0 3,086 0
30DEC26 42.00 P 0.00 0.00 0.00 11.64 -0.03 44 0 5,907 0
30DEC26 43.00 P 0.00 0.00 0.00 12.56 -0.01 42 0 1,455 0
30DEC26 44.00 P 0.00 0.00 0.00 13.53 0.00 42 0 952 0
30DEC26 45.00 P 0.00 0.00 0.00 14.56 +0.11 47 0 3,347 0
30DEC26 46.00 P 0.00 0.00 0.00 15.56 +0.16 49 0 3,030 0
30DEC26 47.00 P 0.00 0.00 0.00 16.54 +0.18 49 0 4,736 0
30DEC26 48.00 P 0.00 0.00 0.00 17.52 +0.13 49 0 1,124 0
30DEC26 49.00 P 0.00 0.00 0.00 18.51 +0.13 50 0 214 0
30DEC26 50.00 P 19.41 19.41 19.41 19.50 +0.20 0 15 2,030 +15
30DEC26 52.50 P 0.00 0.00 0.00 22.00 +0.22 0 0 262 0
30DEC26 55.00 P 0.00 0.00 0.00 24.50 +0.28 0 0 80 0
30DEC26 57.50 P 0.00 0.00 0.00 27.00 +0.21 0 0 241 -200
30DEC26 60.00 P 0.00 0.00 0.00 29.50 +0.28 0 0 298 0
30DEC26 62.50 P 0.00 0.00 0.00 32.00 +0.22 0 0 0 0
30DEC26 65.00 P 34.38 34.40 34.34 34.50 +0.21 0 115 2,164 0
30DEC26 67.50 P 0.00 0.00 0.00 37.00 +0.21 0 0 76 0
30DEC26 70.00 P 0.00 0.00 0.00 39.50 +0.19 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 42.00 -0.97 0 0 135 0
30DEC26 75.00 P 0.00 0.00 0.00 44.50 +0.19 0 0 162 0
30DEC26 77.50 P 0.00 0.00 0.00 47.00 +0.22 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 49.50 +0.21 0 0 15 0
30DEC26 82.50 P 0.00 0.00 0.00 52.00 +0.22 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 54.50 +0.22 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 57.00 +0.21 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 59.50 +0.22 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 62.00 +0.19 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 64.50 +0.20 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 67.00 +0.21 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 69.50 +0.23 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 72.00 +0.22 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 74.50 +0.22 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 77.00 +0.21 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 79.50 +0.20 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 82.00 +0.20 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 84.50 +0.24 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 87.00 +0.24 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 89.51 +0.25 126 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 92.01 +0.25 127 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 94.51 +0.21 129 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 97.01 +0.21 131 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 99.51 +0.25 132 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 102.02 +0.21 136 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 104.52 +0.22 138 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 107.02 +0.22 139 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 109.53 +0.25 143 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 112.03 +0.26 144 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 114.54 +0.28 147 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 117.05 +0.26 150 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 119.55 +0.28 151 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 57 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 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 46 0 18 0
30MAR27 13.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 33 0
30MAR27 14.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 16 0
30MAR27 14.50 P 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.07 +0.02 49 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.09 +0.03 49 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.11 +0.03 48 0 49 0
30MAR27 17.00 P 0.00 0.00 0.00 0.14 +0.04 48 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 0.16 +0.03 48 0 16 0
30MAR27 18.00 P 0.00 0.00 0.00 0.20 +0.04 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.25 +0.05 48 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.29 +0.05 48 0 916 0
30MAR27 19.50 P 0.00 0.00 0.00 0.35 +0.06 48 0 4 0
30MAR27 20.00 P 0.00 0.00 0.00 0.41 +0.05 48 0 302 0
30MAR27 21.00 P 0.00 0.00 0.00 0.57 +0.07 48 0 683 0
30MAR27 22.00 P 0.76 0.76 0.76 0.73 +0.06 47 45 282 +45
30MAR27 23.00 P 0.00 0.00 0.00 0.92 +0.03 47 0 1,830 0
30MAR27 24.00 P 1.18 1.18 1.18 1.16 +0.01 46 13 419 +13
30MAR27 25.00 P 0.00 0.00 0.00 1.43 0.00 46 0 261 0
30MAR27 26.00 P 1.75 1.75 1.75 1.76 +0.02 46 5 372 +5
30MAR27 27.00 P 0.00 0.00 0.00 2.12 +0.01 46 0 362 0
30MAR27 28.00 P 0.00 0.00 0.00 2.52 +0.01 45 0 498 0
30MAR27 29.00 P 0.00 0.00 0.00 2.99 +0.03 45 0 3,236 0
30MAR27 30.00 P 0.00 0.00 0.00 3.49 +0.03 45 0 4,626 0
30MAR27 31.00 P 0.00 0.00 0.00 4.03 +0.03 45 0 10,257 0
30MAR27 32.00 P 0.00 0.00 0.00 4.62 +0.03 45 0 424 0
30MAR27 33.00 P 0.00 0.00 0.00 5.24 +0.05 45 0 452 0
30MAR27 34.00 P 0.00 0.00 0.00 5.93 +0.07 46 0 280 0
30MAR27 35.00 P 0.00 0.00 0.00 6.58 -0.05 45 0 1,405 0
30MAR27 36.00 P 0.00 0.00 0.00 7.31 -0.06 45 0 433 0
30MAR27 37.00 P 0.00 0.00 0.00 8.08 -0.04 46 0 405 0
30MAR27 38.00 P 0.00 0.00 0.00 8.86 -0.06 46 0 280 0
30MAR27 39.00 P 0.00 0.00 0.00 9.74 +0.01 47 0 487 0
30MAR27 40.00 P 0.00 0.00 0.00 10.57 +0.02 47 0 2,931 0
30MAR27 41.00 P 0.00 0.00 0.00 11.34 -0.05 46 0 942 0
30MAR27 42.00 P 0.00 0.00 0.00 12.20 -0.06 46 0 592 0
30MAR27 43.00 P 0.00 0.00 0.00 13.09 -0.04 46 0 319 0
30MAR27 44.00 P 0.00 0.00 0.00 14.07 +0.05 48 0 439 0
30MAR27 45.00 P 0.00 0.00 0.00 14.98 +0.07 48 0 6,235 0
30MAR27 46.00 P 0.00 0.00 0.00 15.78 -0.05 46 0 3,000 0
30MAR27 47.00 P 0.00 0.00 0.00 16.81 +0.06 48 0 2,101 0
30MAR27 48.00 P 0.00 0.00 0.00 17.73 +0.06 48 0 100 0
30MAR27 49.00 P 0.00 0.00 0.00 18.67 +0.09 48 0 113 0
30MAR27 50.00 P 0.00 0.00 0.00 19.61 +0.07 47 0 676 0
30MAR27 52.50 P 0.00 0.00 0.00 22.01 +0.08 45 0 150 0
30MAR27 55.00 P 0.00 0.00 0.00 24.55 +0.17 51 0 1,536 0
30MAR27 57.50 P 0.00 0.00 0.00 27.01 +0.14 51 0 1,415 0
30MAR27 60.00 P 0.00 0.00 0.00 29.50 +0.28 0 0 8 0
30MAR27 62.50 P 0.00 0.00 0.00 32.00 +0.22 0 0 10 0
30MAR27 65.00 P 0.00 0.00 0.00 34.50 +0.21 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 37.00 +0.21 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 39.50 +0.19 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 42.00 -0.97 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 44.50 +0.19 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 47.00 +0.22 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 49.50 +0.21 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 52.00 +0.22 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 54.50 +0.22 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 57.00 +0.21 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 59.50 +0.22 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 62.00 +0.19 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 64.50 +0.20 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 67.00 +0.21 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 69.50 +0.23 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 72.00 +0.22 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 74.50 +0.22 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 77.00 +0.21 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 79.50 +0.20 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 82.00 +0.20 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 84.50 +0.24 0 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 0.01 -0.01 41 0 99 0
29JUN27 12.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 50 0
29JUN27 13.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.06 -0.01 44 0 42 0
29JUN27 14.50 P 0.00 0.00 0.00 0.08 -0.01 44 0 44 0
29JUN27 15.00 P 0.00 0.00 0.00 0.10 -0.01 44 0 74 0
29JUN27 15.50 P 0.00 0.00 0.00 0.12 -0.02 44 0 30 0
29JUN27 16.00 P 0.00 0.00 0.00 0.15 -0.02 44 0 40 0
29JUN27 16.50 P 0.00 0.00 0.00 0.19 -0.02 44 0 307 0
29JUN27 17.00 P 0.00 0.00 0.00 0.24 -0.02 44 0 165 0
29JUN27 17.50 P 0.00 0.00 0.00 0.28 -0.03 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.35 -0.03 44 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.41 -0.03 44 0 30 0
29JUN27 19.00 P 0.00 0.00 0.00 0.49 -0.03 45 0 260 0
29JUN27 19.50 P 0.00 0.00 0.00 0.57 -0.03 45 0 653 0
29JUN27 20.00 P 0.00 0.00 0.00 0.66 -0.03 45 0 322 0
29JUN27 21.00 P 0.00 0.00 0.00 0.88 -0.03 45 0 113 0
29JUN27 22.00 P 0.00 0.00 0.00 1.13 -0.02 46 0 238 0
29JUN27 23.00 P 0.00 0.00 0.00 1.43 -0.02 46 0 145 0
29JUN27 24.00 P 0.00 0.00 0.00 1.76 -0.01 46 0 22 0
29JUN27 25.00 P 0.00 0.00 0.00 2.14 0.00 46 0 198 0
29JUN27 26.00 P 0.00 0.00 0.00 2.52 +0.01 46 0 89 0
29JUN27 27.00 P 0.00 0.00 0.00 2.93 +0.01 46 0 221 0
29JUN27 28.00 P 0.00 0.00 0.00 3.38 0.00 46 0 71 0
29JUN27 29.00 P 0.00 0.00 0.00 3.87 +0.02 46 0 433 0
29JUN27 30.00 P 0.00 0.00 0.00 4.38 +0.01 46 0 347 0
29JUN27 31.00 P 4.95 4.95 4.95 4.94 +0.01 46 15 772 +15
29JUN27 32.00 P 5.59 5.59 5.59 5.54 +0.02 46 45 531 +45
29JUN27 33.00 P 6.14 6.14 6.14 6.15 +0.06 46 1 3,686 0
29JUN27 34.00 P 0.00 0.00 0.00 6.82 +0.08 46 0 3,418 0
29JUN27 35.00 P 0.00 0.00 0.00 7.31 0.00 45 0 801 0
29JUN27 36.00 P 0.00 0.00 0.00 8.15 -0.32 46 0 157 0
29JUN27 37.00 P 0.00 0.00 0.00 8.88 -0.07 46 0 340 0
29JUN27 38.00 P 0.00 0.00 0.00 9.72 +0.03 47 0 278 0
29JUN27 39.00 P 0.00 0.00 0.00 10.47 0.00 47 0 90 0
29JUN27 40.00 P 0.00 0.00 0.00 11.26 0.00 47 0 305 0
29JUN27 41.00 P 0.00 0.00 0.00 12.07 0.00 47 0 239 0
29JUN27 42.00 P 0.00 0.00 0.00 12.90 0.00 47 0 126 0
29JUN27 43.00 P 0.00 0.00 0.00 13.73 +0.01 47 0 1,606 0
29JUN27 44.00 P 0.00 0.00 0.00 14.59 +0.02 47 0 214 0
29JUN27 45.00 P 0.00 0.00 0.00 15.67 +0.22 50 0 162 0
29JUN27 46.00 P 0.00 0.00 0.00 16.25 -0.06 47 0 108 0
29JUN27 47.00 P 0.00 0.00 0.00 17.21 +0.02 48 0 110 0
29JUN27 48.00 P 0.00 0.00 0.00 18.03 -0.06 46 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 18.93 -0.06 46 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 19.84 -0.06 46 0 26 0
29JUN27 52.50 P 0.00 0.00 0.00 22.16 -0.04 45 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 24.55 -0.01 45 0 33 0
29JUN27 57.50 P 0.00 0.00 0.00 27.01 +0.05 45 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 29.50 +0.09 0 0 55 0
29JUN27 62.50 P 0.00 0.00 0.00 32.00 +0.21 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 34.50 +0.21 0 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 37.00 +0.21 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 39.50 +0.19 0 0 6 0
29JUN27 72.50 P 0.00 0.00 0.00 42.00 -0.97 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 44.50 +0.19 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 47.00 +0.22 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 49.50 +0.21 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 52.00 +0.22 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 54.50 +0.22 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 57.00 +0.21 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 59.50 +0.22 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 62.00 +0.19 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 64.50 +0.20 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 67.00 +0.21 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 69.50 +0.23 0 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 72.00 +0.22 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 74.50 +0.22 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 77.00 +0.21 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 79.50 +0.20 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 82.00 +0.20 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 84.50 +0.24 0 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.03 +0.02 49 0 576 0
29SEP27 10.50 P 0.00 0.00 0.00 0.04 +0.02 48 0 220 0
29SEP27 11.00 P 0.00 0.00 0.00 0.05 +0.02 48 0 45 0
29SEP27 11.50 P 0.00 0.00 0.00 0.07 +0.03 48 0 577 0
29SEP27 12.00 P 0.00 0.00 0.00 0.09 +0.03 48 0 45 0
29SEP27 12.50 P 0.00 0.00 0.00 0.11 +0.03 48 0 60 0
29SEP27 13.00 P 0.00 0.00 0.00 0.14 +0.04 48 0 30 0
29SEP27 13.50 P 0.00 0.00 0.00 0.17 +0.05 48 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.21 +0.06 48 0 15 0
29SEP27 14.50 P 0.00 0.00 0.00 0.26 +0.07 48 0 30 0
29SEP27 15.00 P 0.00 0.00 0.00 0.30 +0.07 48 0 75 0
29SEP27 15.50 P 0.00 0.00 0.00 0.36 +0.08 48 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.42 +0.09 48 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.48 +0.08 48 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.56 +0.10 48 0 60 0
29SEP27 17.50 P 0.00 0.00 0.00 0.64 +0.10 48 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.73 +0.10 48 0 180 0
29SEP27 18.50 P 0.00 0.00 0.00 0.82 +0.11 48 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.93 +0.13 48 0 5 0
29SEP27 19.50 P 0.00 0.00 0.00 1.04 +0.12 48 0 4 0
29SEP27 20.00 P 0.00 0.00 0.00 1.16 +0.12 48 0 6 0
29SEP27 21.00 P 1.33 1.33 1.33 1.43 +0.10 48 1 1 +1
29SEP27 22.00 P 0.00 0.00 0.00 1.70 +0.06 47 0 1 0
29SEP27 23.00 P 0.00 0.00 0.00 2.00 +0.04 47 0 1 0
29SEP27 24.00 P 0.00 0.00 0.00 2.35 0.00 47 0 4 0
29SEP27 25.00 P 0.00 0.00 0.00 2.72 -0.01 47 0 96 0
29SEP27 26.00 P 0.00 0.00 0.00 3.13 -0.01 47 0 4,505 0
29SEP27 27.00 P 0.00 0.00 0.00 3.57 -0.01 47 0 161 0
29SEP27 28.00 P 0.00 0.00 0.00 4.04 -0.02 46 0 126 0
29SEP27 29.00 P 0.00 0.00 0.00 4.54 -0.03 46 0 682 0
29SEP27 30.00 P 0.00 0.00 0.00 5.08 -0.03 46 0 1,970 0
29SEP27 31.00 P 0.00 0.00 0.00 5.66 -0.02 46 0 540 0
29SEP27 32.00 P 0.00 0.00 0.00 6.26 -0.01 46 0 103 0
29SEP27 33.00 P 6.91 6.91 6.91 6.82 +0.01 46 45 271 +45
29SEP27 34.00 P 0.00 0.00 0.00 7.50 +0.03 46 0 27 0
29SEP27 35.00 P 0.00 0.00 0.00 8.19 -0.04 46 0 95 0
29SEP27 36.00 P 0.00 0.00 0.00 8.89 +0.09 47 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.60 0.00 47 0 5 0
29SEP27 38.00 P 0.00 0.00 0.00 10.33 0.00 47 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 11.09 0.00 47 0 2 0
29SEP27 40.00 P 0.00 0.00 0.00 11.87 0.00 47 0 10 0
29SEP27 41.00 P 0.00 0.00 0.00 12.65 0.00 47 0 17 0
29SEP27 42.00 P 0.00 0.00 0.00 13.46 +0.01 47 0 2 0
29SEP27 43.00 P 0.00 0.00 0.00 14.24 -0.03 47 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 15.06 -0.03 47 0 4 0
29SEP27 45.00 P 0.00 0.00 0.00 15.91 -0.06 47 0 39 0
29SEP27 46.00 P 0.00 0.00 0.00 16.73 -0.06 47 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 17.59 -0.07 47 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 18.76 +0.23 50 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 19.64 +0.22 50 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 20.21 -0.03 47 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 22.80 +0.42 51 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 25.11 +0.44 51 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 27.45 +0.43 52 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 29.83 +0.42 52 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 32.22 +0.41 52 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 34.65 +0.36 53 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 37.09 +0.30 53 0 4 0
29SEP27 70.00 P 0.00 0.00 0.00 39.55 +0.24 54 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 42.02 -0.95 54 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 44.50 +0.19 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 47.00 +0.22 0 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 49.50 +0.21 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 52.00 +0.22 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 54.50 +0.22 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 57.00 +0.21 0 0 0 0
TOTAL PUT 7,455 292,993 +565
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$ 345.400
25SEP26 277.50 C 0.00 0.00 0.00 67.92 -7.63 0 0 0 0
25SEP26 280.00 C 0.00 0.00 0.00 65.42 -7.63 0 0 0 0
25SEP26 282.50 C 0.00 0.00 0.00 62.92 -7.63 0 0 0 0
25SEP26 285.00 C 0.00 0.00 0.00 60.42 -7.63 0 0 0 0
25SEP26 287.50 C 0.00 0.00 0.00 57.92 -7.63 0 0 0 0
25SEP26 290.00 C 0.00 0.00 0.00 55.42 -7.63 0 0 0 0
25SEP26 292.50 C 0.00 0.00 0.00 52.92 -7.63 0 0 0 0
25SEP26 295.00 C 0.00 0.00 0.00 50.42 -7.63 0 0 0 0
25SEP26 297.50 C 0.00 0.00 0.00 47.92 -7.63 0 0 0 0
25SEP26 300.00 C 0.00 0.00 0.00 45.42 -7.63 0 0 0 0
25SEP26 305.00 C 0.00 0.00 0.00 40.43 -7.62 78 0 0 0
25SEP26 310.00 C 0.00 0.00 0.00 35.43 -7.63 68 0 0 0
25SEP26 315.00 C 0.00 0.00 0.00 30.43 -7.65 58 0 0 0
25SEP26 320.00 C 0.00 0.00 0.00 25.44 -7.70 55 0 0 0
25SEP26 325.00 C 0.00 0.00 0.00 20.50 -7.77 56 0 0 0
25SEP26 330.00 C 0.00 0.00 0.00 15.71 -7.82 57 0 0 0
25SEP26 335.00 C 0.00 0.00 0.00 11.58 -7.45 64 0 0 0
25SEP26 340.00 C 0.00 0.00 0.00 7.59 -7.72 60 0 0 0
25SEP26 345.00 C 0.00 0.00 0.00 4.47 -7.04 58 0 0 0
25SEP26 350.00 C 1.25 1.25 1.25 2.31 -5.90 57 15 15 +15
25SEP26 355.00 C 1.54 1.54 1.54 1.00 -4.52 56 15 15 +14
25SEP26 360.00 C 1.11 1.11 0.62 0.39 -3.17 56 16 18 +14
25SEP26 365.00 C 0.60 0.60 0.60 0.14 -2.05 57 1 18 -1
25SEP26 370.00 C 0.00 0.00 0.00 0.04 -1.28 57 0 15 0
25SEP26 375.00 C 0.00 0.00 0.00 0.01 -0.71 57 0 10 0
25SEP26 380.00 C 0.00 0.00 0.00 0.01 -0.36 65 0 15 0
25SEP26 385.00 C 0.00 0.00 0.00 0.01 -0.18 73 0 35 0
25SEP26 390.00 C 0.07 0.07 0.07 0.01 -0.08 81 2 7 -2
25SEP26 395.00 C 0.00 0.00 0.00 0.01 -0.03 88 0 1 0
25SEP26 400.00 C 0.00 0.00 0.00 0.01 -0.01 96 0 83 0
25SEP26 405.00 C 0.00 0.00 0.00 0.01 0.00 103 0 33 0
25SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 111 0 15 0
25SEP26 415.00 C 0.00 0.00 0.00 0.01 0.00 118 0 30 0
25SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 125 0 21 0
25SEP26 425.00 C 0.00 0.00 0.00 0.01 0.00 131 0 15 0
25SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
25SEP26 435.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
25SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
25SEP26 445.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
25SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
25SEP26 455.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
25SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
25SEP26 465.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
25SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
25SEP26 475.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
25SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
25SEP26 485.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 100.50 -7.50 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 95.50 -7.62 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 90.51 -7.49 80 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 85.51 -7.52 72 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 80.51 -7.62 59 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 75.51 -7.62 0 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 70.51 -7.63 0 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 65.52 -7.62 56 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 60.52 -7.63 49 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 55.53 -7.63 51 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 50.54 -7.64 49 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 45.57 -7.65 49 0 2 0
29SEP26 310.00 C 0.00 0.00 0.00 35.75 -7.68 49 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 26.36 -7.63 49 0 20 0
29SEP26 330.00 C 20.00 20.00 20.00 17.91 -7.33 49 2 32 0
29SEP26 340.00 C 10.60 10.61 10.60 10.67 -6.93 47 8 54 +2
29SEP26 350.00 C 8.52 8.52 5.88 5.88 -5.21 48 26 32 -21
29SEP26 360.00 C 3.00 3.00 2.98 2.80 -3.91 48 23 166 +8
29SEP26 370.00 C 2.04 2.04 1.38 1.24 -2.44 49 24 191 +24
29SEP26 380.00 C 0.80 0.80 0.80 0.46 -1.47 49 2 112 -2
29SEP26 390.00 C 0.00 0.00 0.00 0.15 -0.77 49 0 130 0
29SEP26 400.00 C 0.00 0.00 0.00 0.04 -0.36 49 0 138 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 -0.15 49 0 271 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 -0.05 55 0 231 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 110 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 67 0 123 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 73 0 211 0
29SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 78 0 167 0
29SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 84 0 245 0
29SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 89 0 110 0
29SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 94 0 45 0
29SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 99 0 407 0
29SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 104 0 349 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 109 0 281 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 113 0 235 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 118 0 109 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 122 0 878 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 126 0 229 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 131 0 108 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 135 0 217 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 139 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 143 0 914 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 147 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 150 0 96 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 154 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 158 0 387 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 161 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 165 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 168 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 172 0 15 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 175 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 179 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 182 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 185 0 95 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 188 0 22 0
29SEP26 740.00 C 0.00 0.00 0.00 0.01 0.00 191 0 84 0
29SEP26 750.00 C 0.00 0.00 0.00 0.01 0.00 194 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 197 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 200 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 203 0 15 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 206 0 30 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 209 0 30 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 212 0 345 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 222 0 90 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 230 0 4 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 233 0 15 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 235 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 238 0 15 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 245 0 64 0
02OCT26 277.50 C 0.00 0.00 0.00 68.10 - 52 0 0 -
02OCT26 280.00 C 0.00 0.00 0.00 65.62 - 54 0 0 -
02OCT26 282.50 C 0.00 0.00 0.00 63.13 -7.62 53 0 0 0
02OCT26 285.00 C 0.00 0.00 0.00 60.65 -7.62 53 0 0 0
02OCT26 287.50 C 0.00 0.00 0.00 58.18 -7.62 53 0 0 0
02OCT26 290.00 C 0.00 0.00 0.00 55.71 -7.62 53 0 0 0
02OCT26 292.50 C 0.00 0.00 0.00 53.25 -7.62 53 0 0 0
02OCT26 295.00 C 0.00 0.00 0.00 50.81 -7.61 53 0 0 0
02OCT26 297.50 C 0.00 0.00 0.00 48.38 -7.60 53 0 0 0
02OCT26 300.00 C 0.00 0.00 0.00 45.98 -7.58 53 0 0 0
02OCT26 305.00 C 0.00 0.00 0.00 41.23 -7.54 53 0 0 0
02OCT26 310.00 C 0.00 0.00 0.00 36.62 -7.45 53 0 0 0
02OCT26 315.00 C 0.00 0.00 0.00 32.17 -7.34 53 0 0 0
02OCT26 320.00 C 0.00 0.00 0.00 27.93 -7.18 53 0 0 0
02OCT26 325.00 C 0.00 0.00 0.00 23.95 -6.95 53 0 0 0
02OCT26 330.00 C 0.00 0.00 0.00 20.08 -6.85 52 0 0 0
02OCT26 335.00 C 0.00 0.00 0.00 16.62 -6.60 52 0 0 0
02OCT26 340.00 C 0.00 0.00 0.00 13.54 -6.15 51 0 0 0
02OCT26 345.00 C 0.00 0.00 0.00 10.90 -5.63 51 0 0 0
02OCT26 350.00 C 0.00 0.00 0.00 8.68 -4.92 52 0 0 0
02OCT26 355.00 C 0.00 0.00 0.00 6.81 -4.28 52 0 7 0
02OCT26 360.00 C 4.96 4.96 4.65 5.25 -3.77 52 24 20 +20
02OCT26 365.00 C 0.00 0.00 0.00 3.98 -3.26 52 0 0 0
02OCT26 370.00 C 0.00 0.00 0.00 2.97 -2.77 52 0 30 0
02OCT26 375.00 C 1.73 1.73 1.73 2.18 -2.31 53 2 10 +2
02OCT26 380.00 C 0.00 0.00 0.00 1.58 -1.89 53 0 0 0
02OCT26 385.00 C 0.00 0.00 0.00 1.18 -1.47 53 0 4 0
02OCT26 390.00 C 0.00 0.00 0.00 0.83 -1.17 53 0 3 0
02OCT26 395.00 C 0.00 0.00 0.00 0.57 -0.94 53 0 18 0
02OCT26 400.00 C 0.00 0.00 0.00 0.39 -0.77 53 0 3 0
02OCT26 405.00 C 0.00 0.00 0.00 0.26 -0.58 53 0 0 0
02OCT26 410.00 C 0.00 0.00 0.00 0.17 -0.44 53 0 0 0
02OCT26 415.00 C 0.00 0.00 0.00 0.11 -0.32 53 0 0 0
02OCT26 420.00 C 0.00 0.00 0.00 0.07 -0.23 53 0 0 0
02OCT26 425.00 C 0.00 0.00 0.00 0.05 -0.16 54 0 0 0
02OCT26 430.00 C 0.00 0.00 0.00 0.03 -0.12 54 0 0 0
02OCT26 435.00 C 0.00 0.00 0.00 0.02 -0.08 54 0 0 0
02OCT26 440.00 C 0.00 0.00 0.00 0.01 -0.06 53 0 0 0
02OCT26 445.00 C 0.00 0.00 0.00 0.01 -0.04 55 0 0 0
02OCT26 450.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 0 0
02OCT26 455.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
02OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 465.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 470.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 475.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 480.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 485.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 101.64 -7.05 57 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 96.84 -6.28 57 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 92.09 -6.57 57 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 87.40 -6.27 57 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 82.77 -7.39 57 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 78.23 -4.91 57 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 73.77 -4.82 57 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 67.33 -6.95 44 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 63.21 -6.85 47 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 61.03 -4.91 57 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 57.03 -4.90 57 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 53.16 -6.68 57 0 0 0
29OCT26 310.00 C 41.54 41.54 41.54 45.86 -6.36 57 15 15 +15
29OCT26 320.00 C 0.00 0.00 0.00 39.18 -6.00 57 0 24 0
29OCT26 330.00 C 0.00 0.00 0.00 32.16 -6.58 55 0 38 0
29OCT26 340.00 C 0.00 0.00 0.00 26.95 -4.99 55 0 15 0
29OCT26 350.00 C 0.00 0.00 0.00 22.37 -4.54 56 0 81 0
29OCT26 360.00 C 0.00 0.00 0.00 18.40 -4.08 56 0 132 0
29OCT26 370.00 C 0.00 0.00 0.00 15.00 -3.63 56 0 75 0
29OCT26 380.00 C 0.00 0.00 0.00 12.12 -3.19 56 0 51 0
29OCT26 390.00 C 0.00 0.00 0.00 9.71 -2.78 57 0 98 0
29OCT26 400.00 C 7.20 7.20 6.50 7.72 -2.39 57 6 142 +3
29OCT26 410.00 C 0.00 0.00 0.00 6.09 -2.03 57 0 112 0
29OCT26 420.00 C 4.51 4.51 4.51 4.79 -1.69 57 1 107 +1
29OCT26 430.00 C 3.66 3.66 3.66 3.77 -1.37 57 3 59 0
29OCT26 440.00 C 3.00 3.00 3.00 3.04 -1.07 58 5 74 +5
29OCT26 450.00 C 0.00 0.00 0.00 2.33 -1.04 58 0 85 0
29OCT26 460.00 C 0.00 0.00 0.00 1.78 -0.85 58 0 67 0
29OCT26 470.00 C 1.70 1.70 1.70 1.31 -0.73 57 11 37 +11
29OCT26 480.00 C 0.00 0.00 0.00 0.99 -0.58 57 0 68 0
29OCT26 490.00 C 0.00 0.00 0.00 0.74 -0.43 57 0 3 0
29OCT26 500.00 C 1.60 1.60 1.60 0.56 -0.33 57 1 154 -1
27NOV26 250.00 C 0.00 0.00 0.00 99.59 -7.41 62 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 95.25 -7.28 62 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 88.22 -7.07 48 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 84.11 -7.02 50 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 80.19 -6.88 53 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 76.26 -6.89 54 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 72.50 -6.72 55 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 68.86 -6.64 56 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 65.21 -6.65 57 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 61.84 -6.38 58 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 60.32 -6.53 62 0 6 0
27NOV26 310.00 C 0.00 0.00 0.00 52.20 -7.81 59 0 22 0
27NOV26 320.00 C 0.00 0.00 0.00 47.70 -6.13 62 0 40 0
27NOV26 330.00 C 0.00 0.00 0.00 42.31 -5.64 62 0 30 0
27NOV26 340.00 C 0.00 0.00 0.00 36.10 -6.53 60 0 30 0
27NOV26 350.00 C 0.00 0.00 0.00 31.70 -4.94 61 0 30 0
27NOV26 360.00 C 0.00 0.00 0.00 27.75 -4.51 61 0 144 0
27NOV26 370.00 C 0.00 0.00 0.00 24.11 -4.35 61 0 361 0
27NOV26 380.00 C 0.00 0.00 0.00 21.02 -3.81 61 0 111 0
27NOV26 390.00 C 0.00 0.00 0.00 18.08 -3.75 61 0 150 0
27NOV26 400.00 C 0.00 0.00 0.00 15.71 -3.20 61 0 81 0
27NOV26 410.00 C 0.00 0.00 0.00 13.42 -3.14 62 0 45 0
27NOV26 420.00 C 0.00 0.00 0.00 11.61 -2.67 62 0 89 0
27NOV26 430.00 C 0.00 0.00 0.00 9.87 -2.56 62 0 50 0
27NOV26 440.00 C 0.00 0.00 0.00 8.49 -2.21 62 0 60 0
27NOV26 450.00 C 0.00 0.00 0.00 7.21 -2.01 62 0 80 0
27NOV26 460.00 C 0.00 0.00 0.00 6.14 -1.82 62 0 59 0
27NOV26 470.00 C 5.23 5.23 5.23 5.48 -1.28 63 30 111 +30
27NOV26 480.00 C 0.00 0.00 0.00 4.51 -1.36 62 0 66 0
27NOV26 490.00 C 0.00 0.00 0.00 3.87 -1.25 62 0 69 0
27NOV26 500.00 C 0.00 0.00 0.00 3.23 -1.17 62 0 19 0
30DEC26 245.00 C 0.00 0.00 0.00 101.64 -10.48 0 0 13 0
30DEC26 250.00 C 0.00 0.00 0.00 99.59 -8.16 59 0 30 0
30DEC26 255.00 C 0.00 0.00 0.00 95.25 -8.13 59 0 70 0
30DEC26 260.00 C 0.00 0.00 0.00 89.30 -6.93 52 0 284 0
30DEC26 265.00 C 0.00 0.00 0.00 85.41 -6.84 54 0 243 0
30DEC26 270.00 C 0.00 0.00 0.00 81.59 -6.69 55 0 64 0
30DEC26 275.00 C 0.00 0.00 0.00 77.84 -6.65 56 0 30 0
30DEC26 280.00 C 0.00 0.00 0.00 74.29 -6.54 57 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 70.74 -6.44 58 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 67.32 -6.31 58 0 7 0
30DEC26 295.00 C 0.00 0.00 0.00 66.13 -4.20 63 0 15 0
30DEC26 300.00 C 0.00 0.00 0.00 62.87 -4.18 63 0 50 0
30DEC26 310.00 C 0.00 0.00 0.00 56.70 -5.94 63 0 36 0
30DEC26 320.00 C 0.00 0.00 0.00 51.03 -5.69 63 0 17 0
30DEC26 330.00 C 0.00 0.00 0.00 44.46 -6.74 61 0 21 0
30DEC26 340.00 C 0.00 0.00 0.00 39.84 -4.91 61 0 87 0
30DEC26 350.00 C 0.00 0.00 0.00 35.61 -4.69 61 0 106 0
30DEC26 360.00 C 0.00 0.00 0.00 31.85 -4.27 62 0 144 0
30DEC26 370.00 C 0.00 0.00 0.00 28.28 -4.21 62 0 121 0
30DEC26 380.00 C 0.00 0.00 0.00 25.31 -3.64 62 0 60 0
30DEC26 390.00 C 0.00 0.00 0.00 22.47 -3.57 62 0 50 0
30DEC26 400.00 C 0.00 0.00 0.00 19.98 -3.24 62 0 128 0
30DEC26 410.00 C 0.00 0.00 0.00 17.77 -2.94 62 0 76 0
30DEC26 420.00 C 0.00 0.00 0.00 15.69 -2.87 62 0 111 0
30DEC26 430.00 C 0.00 0.00 0.00 13.96 -2.45 62 0 172 0
30DEC26 440.00 C 0.00 0.00 0.00 12.41 -2.30 62 0 551 0
30DEC26 450.00 C 0.00 0.00 0.00 10.88 -2.24 62 0 207 0
30DEC26 460.00 C 0.00 0.00 0.00 9.72 -1.87 62 0 134 0
30DEC26 470.00 C 0.00 0.00 0.00 8.62 -1.75 62 0 48 0
30DEC26 480.00 C 0.00 0.00 0.00 7.53 -1.71 62 0 93 0
30DEC26 490.00 C 0.00 0.00 0.00 6.73 -1.44 62 0 182 0
30DEC26 500.00 C 5.00 5.00 5.00 6.16 -1.11 63 10 151 +1
30DEC26 510.00 C 0.00 0.00 0.00 5.38 -1.32 63 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 4.78 -1.15 63 0 32 0
30DEC26 530.00 C 0.00 0.00 0.00 4.26 -0.96 63 0 15 0
30DEC26 540.00 C 0.00 0.00 0.00 3.74 -0.95 63 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 3.26 -0.92 63 0 47 0
30DEC26 560.00 C 0.00 0.00 0.00 2.93 -0.74 63 0 16 0
30DEC26 570.00 C 0.00 0.00 0.00 2.60 -0.66 63 0 70 0
30DEC26 580.00 C 0.00 0.00 0.00 2.26 -0.66 63 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 1.99 -0.61 63 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 1.79 -0.48 63 0 111 0
30DEC26 610.00 C 0.00 0.00 0.00 1.58 -0.44 63 0 13 0
30DEC26 620.00 C 0.00 0.00 0.00 1.37 -0.45 63 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 1.21 -0.40 63 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 1.09 -0.32 63 0 93 0
30DEC26 650.00 C 0.00 0.00 0.00 0.96 -0.29 63 0 46 0
30DEC26 660.00 C 0.00 0.00 0.00 0.84 -0.29 63 0 75 0
30DEC26 670.00 C 0.00 0.00 0.00 0.73 -0.27 63 0 7 0
30DEC26 680.00 C 0.00 0.00 0.00 0.66 -0.22 63 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.59 -0.18 63 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 0.52 -0.18 63 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 0.44 -0.18 63 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 0.40 -0.15 63 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 0.36 -0.12 63 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 0.32 -0.11 63 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 0.28 -0.11 63 0 16 0
30DEC26 760.00 C 0.00 0.00 0.00 0.24 -0.11 63 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 0.21 -0.10 63 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 0.19 -0.08 63 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 0.17 -0.06 63 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 0.15 -0.06 63 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 0.13 -0.06 63 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 0.12 -0.05 63 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 0.10 -0.05 63 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 0.09 -0.04 63 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 0.08 -0.04 63 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 0.07 -0.04 63 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 0.06 -0.04 63 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 0.05 -0.03 62 0 45 0
30DEC26 890.00 C 0.00 0.00 0.00 0.04 -0.03 62 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 0.03 -0.03 61 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 0.02 -0.03 60 0 15 0
30DEC26 920.00 C 0.00 0.00 0.00 0.01 -0.03 58 0 30 0
30DEC26 930.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 46 0
30DEC26 940.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 23 0
30MAR27 245.00 C 0.00 0.00 0.00 105.32 -6.88 54 0 24 0
30MAR27 250.00 C 0.00 0.00 0.00 101.64 -6.66 55 0 17 0
30MAR27 255.00 C 0.00 0.00 0.00 98.15 -6.55 56 0 34 0
30MAR27 260.00 C 0.00 0.00 0.00 94.67 -6.55 57 0 59 0
30MAR27 265.00 C 0.00 0.00 0.00 91.21 -6.53 57 0 45 0
30MAR27 270.00 C 0.00 0.00 0.00 87.94 -6.40 58 0 29 0
30MAR27 275.00 C 0.00 0.00 0.00 84.88 -6.20 58 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 81.87 -6.11 59 0 15 0
30MAR27 285.00 C 0.00 0.00 0.00 78.91 -6.06 59 0 36 0
30MAR27 290.00 C 0.00 0.00 0.00 76.10 -5.96 59 0 88 0
30MAR27 295.00 C 0.00 0.00 0.00 73.28 -5.97 59 0 15 0
30MAR27 300.00 C 0.00 0.00 0.00 70.67 -5.76 60 0 30 0
30MAR27 310.00 C 0.00 0.00 0.00 65.82 -5.43 60 0 44 0
30MAR27 320.00 C 0.00 0.00 0.00 61.09 -5.44 60 0 91 0
30MAR27 330.00 C 0.00 0.00 0.00 56.79 -5.03 61 0 166 0
30MAR27 340.00 C 0.00 0.00 0.00 52.93 -4.86 61 0 131 0
30MAR27 350.00 C 0.00 0.00 0.00 49.08 -4.86 61 0 112 0
30MAR27 360.00 C 0.00 0.00 0.00 45.65 -4.48 61 0 117 0
30MAR27 370.00 C 33.90 33.90 33.90 42.58 -4.23 61 1 623 0
30MAR27 380.00 C 0.00 0.00 0.00 39.54 -4.21 61 0 358 0
30MAR27 390.00 C 0.00 0.00 0.00 36.61 -4.13 61 0 285 0
30MAR27 400.00 C 0.00 0.00 0.00 34.23 -3.61 61 0 275 0
30MAR27 410.00 C 0.00 0.00 0.00 31.87 -3.59 61 0 202 0
30MAR27 420.00 C 0.00 0.00 0.00 30.44 -2.68 63 0 15 0
30MAR27 430.00 C 0.00 0.00 0.00 28.28 -3.45 63 0 18 0
30MAR27 440.00 C 0.00 0.00 0.00 26.43 -3.08 62 0 121 0
30MAR27 450.00 C 0.00 0.00 0.00 24.59 -3.08 62 0 32 0
30MAR27 460.00 C 17.34 17.34 17.34 22.75 -3.09 62 1 48 0
30MAR27 470.00 C 0.00 0.00 0.00 21.13 -2.88 63 0 0 0
30MAR27 480.00 C 14.00 14.00 14.00 19.77 -2.49 62 1 30 0
30MAR27 490.00 C 14.50 14.50 14.50 18.42 -2.49 63 1 3 0
30MAR27 500.00 C 0.00 0.00 0.00 17.06 -2.50 62 0 20 0
30MAR27 510.00 C 0.00 0.00 0.00 15.73 -2.48 63 0 34 0
30MAR27 520.00 C 0.00 0.00 0.00 14.76 -1.59 63 0 16 0
30MAR27 530.00 C 0.00 0.00 0.00 13.79 -1.96 62 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 12.82 -1.96 62 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 11.86 -1.96 63 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 10.96 -1.90 62 0 9 0
30MAR27 570.00 C 0.00 0.00 0.00 10.29 -1.61 62 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 9.62 -1.50 62 0 25 0
30MAR27 590.00 C 0.00 0.00 0.00 8.96 -1.49 63 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 8.29 -1.50 62 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 7.62 -1.50 62 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 7.17 -1.29 62 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 6.73 -1.09 63 0 30 0
30MAR27 640.00 C 0.00 0.00 0.00 6.28 -1.10 62 0 15 0
30MAR27 650.00 C 0.00 0.00 0.00 5.83 -1.11 62 0 15 0
30MAR27 660.00 C 0.00 0.00 0.00 5.39 -1.10 62 0 15 0
30MAR27 670.00 C 0.00 0.00 0.00 4.98 -1.07 63 0 15 0
30MAR27 680.00 C 0.00 0.00 0.00 4.69 -0.92 62 0 15 0
30MAR27 690.00 C 0.00 0.00 0.00 4.40 -0.79 62 0 15 0
30MAR27 700.00 C 0.00 0.00 0.00 4.12 -0.78 63 0 15 0
30MAR27 710.00 C 0.00 0.00 0.00 3.83 -0.79 62 0 15 0
30MAR27 720.00 C 0.00 0.00 0.00 3.54 -0.79 62 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 3.26 -0.79 63 0 31 0
30MAR27 740.00 C 0.00 0.00 0.00 3.07 -0.69 62 0 15 0
30MAR27 750.00 C 0.00 0.00 0.00 2.89 -0.59 62 0 30 0
30MAR27 760.00 C 0.00 0.00 0.00 2.71 -0.54 62 0 45 0
30MAR27 770.00 C 0.00 0.00 0.00 2.54 -0.54 63 0 24 0
30MAR27 780.00 C 0.00 0.00 0.00 2.36 -0.54 63 0 45 0
30MAR27 790.00 C 0.00 0.00 0.00 2.18 -0.54 62 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 2.00 -0.55 62 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 1.90 -0.47 63 0 55 0
29JUN27 245.00 C 0.00 0.00 0.00 113.04 -5.73 60 0 3 0
29JUN27 250.00 C 0.00 0.00 0.00 109.92 -5.72 60 0 2 0
29JUN27 255.00 C 0.00 0.00 0.00 106.79 -5.72 60 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 103.95 -5.43 61 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 101.31 -5.12 61 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 98.66 -5.12 62 0 15 0
29JUN27 275.00 C 0.00 0.00 0.00 96.02 -5.12 62 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 93.47 -5.02 62 0 40 0
29JUN27 285.00 C 0.00 0.00 0.00 90.93 -4.99 62 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 88.44 -4.94 62 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 86.25 -4.59 62 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 84.08 -4.47 62 0 3 0
29JUN27 310.00 C 0.00 0.00 0.00 79.83 -4.40 63 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 75.59 -4.38 63 0 56 0
29JUN27 330.00 C 0.00 0.00 0.00 71.76 -3.96 63 0 16 0
29JUN27 340.00 C 0.00 0.00 0.00 68.28 -3.79 63 0 15 0
29JUN27 350.00 C 0.00 0.00 0.00 64.80 -3.78 63 0 51 0
29JUN27 360.00 C 0.00 0.00 0.00 61.34 -3.76 63 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 58.30 -3.33 63 0 15 0
29JUN27 380.00 C 0.00 0.00 0.00 55.52 -3.18 64 0 15 0
29JUN27 390.00 C 0.00 0.00 0.00 52.75 -3.17 64 0 15 0
29JUN27 400.00 C 0.00 0.00 0.00 49.98 -3.16 64 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 47.32 -3.03 64 0 15 0
29JUN27 420.00 C 0.00 0.00 0.00 45.17 -2.60 64 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 43.01 -2.59 64 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 40.85 -2.59 64 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 38.69 -2.58 64 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 36.66 -2.44 64 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 35.03 -2.07 64 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 33.40 -2.06 64 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 32.75 -1.07 65 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 31.07 -1.12 65 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 29.39 -1.16 65 0 15 0
29JUN27 520.00 C 0.00 0.00 0.00 28.02 -0.89 65 0 6 0
29JUN27 530.00 C 0.00 0.00 0.00 26.79 -0.79 65 0 16 0
29JUN27 540.00 C 0.00 0.00 0.00 25.57 -0.81 65 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 24.34 -0.84 65 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 23.11 -1.62 65 0 28 0
29JUN27 570.00 C 0.00 0.00 0.00 21.88 -1.61 65 0 11 0
29JUN27 580.00 C 0.00 0.00 0.00 20.82 -1.44 65 0 11 0
29JUN27 590.00 C 0.00 0.00 0.00 19.95 -1.22 65 0 24 0
29JUN27 600.00 C 0.00 0.00 0.00 19.08 -1.21 65 0 6 0
29JUN27 610.00 C 0.00 0.00 0.00 18.21 -1.21 65 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 17.34 -1.20 65 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 16.47 -1.20 65 0 48 0
29SEP27 280.00 C 0.00 0.00 0.00 100.17 - 59 0 0 -
29SEP27 285.00 C 0.00 0.00 0.00 97.75 -4.46 59 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 95.62 -4.15 60 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 93.56 -3.90 60 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 91.51 -3.89 60 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 87.43 -3.85 60 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 83.35 -3.82 60 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 79.67 -3.40 60 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 76.31 -3.23 60 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 72.96 -3.20 60 0 15 0
29SEP27 360.00 C 0.00 0.00 0.00 69.60 -3.19 61 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 66.37 -3.04 61 0 15 0
29SEP27 380.00 C 0.00 0.00 0.00 63.69 -2.62 61 0 15 0
29SEP27 390.00 C 0.00 0.00 0.00 61.01 -2.60 61 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 58.33 -2.57 61 0 15 0
29SEP27 410.00 C 0.00 0.00 0.00 55.64 -2.56 61 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 53.09 -2.41 61 0 30 0
29SEP27 430.00 C 0.00 0.00 0.00 51.01 -2.04 61 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 48.93 -2.02 61 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 46.85 -2.00 61 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 44.77 -1.99 61 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 42.69 -1.97 61 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 40.91 -1.65 61 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 39.34 -1.52 61 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 37.77 -1.51 61 0 0 0
TOTAL CALL 246 22,766 +138
25SEP26 277.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
25SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
25SEP26 282.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
25SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
25SEP26 287.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
25SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
25SEP26 292.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
25SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 105 0 1 0
25SEP26 297.50 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
25SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 94 0 3 0
25SEP26 305.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 74 0 11 0
25SEP26 315.00 P 0.00 0.00 0.00 0.01 -0.02 64 0 15 0
25SEP26 320.00 P 0.00 0.00 0.00 0.02 -0.07 58 0 49 0
25SEP26 325.00 P 0.00 0.00 0.00 0.08 -0.13 57 0 8 0
25SEP26 330.00 P 0.86 0.86 0.86 0.29 -0.20 57 15 27 +15
25SEP26 335.00 P 1.66 1.66 1.66 0.83 -0.17 57 15 25 +15
25SEP26 340.00 P 2.88 3.05 2.70 2.01 +0.15 58 22 54 +18
25SEP26 345.00 P 4.98 5.00 4.98 3.86 +0.64 56 6 17 +1
25SEP26 350.00 P 0.00 0.00 0.00 6.63 +1.51 53 0 61 0
25SEP26 355.00 P 11.60 11.60 11.60 10.29 +2.82 50 1 29 0
25SEP26 360.00 P 0.00 0.00 0.00 14.98 +4.66 57 0 21 0
25SEP26 365.00 P 0.00 0.00 0.00 19.72 +5.76 57 0 1 0
25SEP26 370.00 P 25.00 26.00 25.00 24.63 +6.38 58 3 4 -2
25SEP26 375.00 P 0.00 0.00 0.00 29.60 +6.92 0 0 0 0
25SEP26 380.00 P 0.00 0.00 0.00 34.60 +7.27 0 0 0 0
25SEP26 385.00 P 0.00 0.00 0.00 39.60 +7.45 0 0 0 0
25SEP26 390.00 P 0.00 0.00 0.00 44.60 +7.55 0 0 0 0
25SEP26 395.00 P 0.00 0.00 0.00 49.60 +7.59 0 0 0 0
25SEP26 400.00 P 0.00 0.00 0.00 54.60 +7.60 0 0 0 0
25SEP26 405.00 P 0.00 0.00 0.00 59.60 +7.60 0 0 0 0
25SEP26 410.00 P 0.00 0.00 0.00 65.01 +8.01 176 0 0 0
25SEP26 415.00 P 0.00 0.00 0.00 69.82 +7.82 170 0 0 0
25SEP26 420.00 P 0.00 0.00 0.00 75.04 +7.75 199 0 0 0
25SEP26 425.00 P 0.00 0.00 0.00 80.03 +7.89 207 0 0 0
25SEP26 430.00 P 0.00 0.00 0.00 85.04 +7.84 218 0 0 0
25SEP26 435.00 P 0.00 0.00 0.00 90.01 +7.79 225 0 0 0
25SEP26 440.00 P 0.00 0.00 0.00 95.78 +8.49 282 0 0 0
25SEP26 445.00 P 0.00 0.00 0.00 99.81 +7.61 222 0 0 0
25SEP26 450.00 P 0.00 0.00 0.00 105.05 +7.83 256 0 0 0
25SEP26 455.00 P 0.00 0.00 0.00 110.02 +7.41 262 0 0 0
25SEP26 460.00 P 0.00 0.00 0.00 114.79 +7.52 243 0 0 0
25SEP26 465.00 P 0.00 0.00 0.00 119.80 +7.13 252 0 0 0
25SEP26 470.00 P 0.00 0.00 0.00 124.79 +7.12 258 0 0 0
25SEP26 475.00 P 0.00 0.00 0.00 129.80 +7.20 268 0 0 0
25SEP26 480.00 P 0.00 0.00 0.00 134.78 +7.63 271 0 0 0
25SEP26 485.00 P 0.00 0.00 0.00 140.02 +7.43 311 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 96 0 29 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 91 0 21 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 86 0 88 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 76 0 17 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 70 0 32 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 66 0 219 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 51 0 31 0
29SEP26 295.00 P 0.47 0.59 0.47 0.02 -0.02 50 200 122 -111
29SEP26 300.00 P 0.52 0.63 0.52 0.05 -0.03 50 35 145 0
29SEP26 310.00 P 1.01 1.01 1.01 0.23 -0.05 49 8 419 0
29SEP26 320.00 P 1.66 1.66 1.66 0.86 +0.02 49 2 403 +2
29SEP26 330.00 P 3.54 3.54 3.52 2.44 +0.30 50 2 710 -2
29SEP26 340.00 P 7.00 7.00 6.50 5.64 +1.05 50 121 401 +101
29SEP26 350.00 P 8.88 12.50 8.88 10.52 +1.99 49 30 975 -10
29SEP26 360.00 P 0.00 0.00 0.00 17.37 +3.59 49 0 756 0
29SEP26 370.00 P 0.00 0.00 0.00 25.68 +5.04 49 0 329 0
29SEP26 380.00 P 0.00 0.00 0.00 34.94 +6.16 49 0 111 0
29SEP26 390.00 P 0.00 0.00 0.00 44.67 +6.91 49 0 193 0
29SEP26 400.00 P 0.00 0.00 0.00 56.24 +8.98 94 0 348 0
29SEP26 410.00 P 0.00 0.00 0.00 65.01 +7.95 81 0 317 0
29SEP26 420.00 P 0.00 0.00 0.00 76.16 +8.87 115 0 500 0
29SEP26 430.00 P 0.00 0.00 0.00 85.73 +7.59 117 0 84 0
29SEP26 440.00 P 0.00 0.00 0.00 95.78 +7.70 128 0 46 0
29SEP26 450.00 P 0.00 0.00 0.00 105.71 +6.40 135 0 66 0
29SEP26 460.00 P 0.00 0.00 0.00 115.69 +7.74 143 1 67 -1
29SEP26 470.00 P 0.00 0.00 0.00 126.08 +6.96 160 0 888 0
29SEP26 480.00 P 0.00 0.00 0.00 135.69 +7.77 160 0 164 0
29SEP26 490.00 P 0.00 0.00 0.00 145.71 +6.47 168 0 106 0
29SEP26 500.00 P 0.00 0.00 0.00 155.65 +7.76 175 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 165.67 +6.43 183 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 176.07 +8.20 200 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 185.65 +7.68 196 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 195.66 +7.69 203 0 45 0
29SEP26 550.00 P 198.53 208.12 198.24 205.70 +8.36 211 109 874 -12
29SEP26 560.00 P 0.00 0.00 0.00 215.65 +7.77 216 0 27 0
29SEP26 570.00 P 226.33 228.03 225.95 225.67 +8.66 223 55 667 -4
29SEP26 580.00 P 0.00 0.00 0.00 235.64 +6.44 228 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 245.64 +7.66 234 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 255.63 +6.47 240 0 240 0
29SEP26 610.00 P 0.00 0.00 0.00 265.63 +6.45 246 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 275.70 +7.82 254 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 285.61 +6.44 257 0 107 0
29SEP26 640.00 P 0.00 0.00 0.00 295.61 +6.47 262 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 305.60 +6.43 267 0 39 0
29SEP26 660.00 P 317.70 317.70 317.70 314.60 +5.48 0 20 200 -12
29SEP26 670.00 P 0.00 0.00 0.00 325.53 +7.69 274 0 299 0
29SEP26 680.00 P 0.00 0.00 0.00 335.58 +6.48 281 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 345.58 +8.14 286 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 355.56 +8.26 290 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 365.57 +6.48 295 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 375.56 +7.70 299 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 385.56 +7.71 303 0 2 0
29SEP26 740.00 P 0.00 0.00 0.00 395.55 +7.71 308 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 405.55 +8.24 312 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 415.54 +8.24 316 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 425.53 +6.48 320 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 435.53 +7.75 324 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 445.53 +6.49 328 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 455.52 +7.71 332 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 465.51 +6.48 336 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 475.50 +8.30 340 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 485.51 +7.71 344 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 495.94 +6.91 364 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 505.93 +8.58 368 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 515.50 +8.31 355 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 525.50 +8.50 359 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 535.50 +8.50 363 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 545.50 +8.50 367 0 17 0
29SEP26 900.00 P 0.00 0.00 0.00 555.50 +8.50 370 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 565.50 +8.50 373 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 575.50 +8.50 377 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 585.50 +8.50 380 0 17 0
29SEP26 940.00 P 0.00 0.00 0.00 595.50 +8.50 383 0 0 0
02OCT26 277.50 P 0.00 0.00 0.00 0.02 - 53 0 0 -
02OCT26 280.00 P 0.00 0.00 0.00 0.03 - 53 0 0 -
02OCT26 282.50 P 0.00 0.00 0.00 0.05 0.00 54 0 0 0
02OCT26 285.00 P 0.00 0.00 0.00 0.06 0.00 53 0 0 0
02OCT26 287.50 P 0.00 0.00 0.00 0.09 0.00 54 0 0 0
02OCT26 290.00 P 0.00 0.00 0.00 0.12 +0.01 53 0 0 0
02OCT26 292.50 P 0.00 0.00 0.00 0.16 +0.01 53 0 0 0
02OCT26 295.00 P 0.00 0.00 0.00 0.22 +0.02 53 0 0 0
02OCT26 297.50 P 0.00 0.00 0.00 0.30 +0.04 54 0 0 0
02OCT26 300.00 P 0.00 0.00 0.00 0.38 +0.04 53 0 3 0
02OCT26 305.00 P 1.47 1.47 1.47 0.65 +0.10 53 15 30 +15
02OCT26 310.00 P 1.75 1.75 1.75 1.04 +0.17 53 3 18 +3
02OCT26 315.00 P 0.00 0.00 0.00 1.61 +0.29 54 0 0 0
02OCT26 320.00 P 3.25 3.25 3.25 2.39 +0.46 54 3 3 +3
02OCT26 325.00 P 0.00 0.00 0.00 3.43 +0.68 54 0 0 0
02OCT26 330.00 P 0.00 0.00 0.00 4.78 +0.99 54 0 20 0
02OCT26 335.00 P 0.00 0.00 0.00 6.45 +1.36 54 0 0 0
02OCT26 340.00 P 8.50 8.50 8.50 8.49 +1.75 54 1 4 +1
02OCT26 345.00 P 0.00 0.00 0.00 10.92 +2.21 55 0 20 0
02OCT26 350.00 P 0.00 0.00 0.00 13.74 +2.74 55 0 15 0
02OCT26 355.00 P 0.00 0.00 0.00 16.84 +3.23 55 0 0 0
02OCT26 360.00 P 0.00 0.00 0.00 20.20 +3.74 55 0 6 0
02OCT26 365.00 P 0.00 0.00 0.00 23.52 +3.85 53 0 17 0
02OCT26 370.00 P 0.00 0.00 0.00 27.47 +4.78 53 0 0 0
02OCT26 375.00 P 0.00 0.00 0.00 31.65 +5.24 53 0 0 0
02OCT26 380.00 P 0.00 0.00 0.00 36.02 +5.67 53 0 0 0
02OCT26 385.00 P 0.00 0.00 0.00 40.57 +6.09 53 0 0 0
02OCT26 390.00 P 0.00 0.00 0.00 45.24 +6.40 53 0 0 0
02OCT26 395.00 P 0.00 0.00 0.00 50.00 +6.67 53 0 0 0
02OCT26 400.00 P 0.00 0.00 0.00 56.24 +8.32 75 0 0 0
02OCT26 405.00 P 0.00 0.00 0.00 61.51 +8.89 82 0 0 0
02OCT26 410.00 P 0.00 0.00 0.00 66.60 +7.47 88 0 0 0
02OCT26 415.00 P 0.00 0.00 0.00 71.58 +7.46 92 0 0 0
02OCT26 420.00 P 0.00 0.00 0.00 76.62 +7.47 97 0 0 0
02OCT26 425.00 P 0.00 0.00 0.00 81.59 +7.35 101 0 0 0
02OCT26 430.00 P 0.00 0.00 0.00 86.54 +8.40 105 0 0 0
02OCT26 435.00 P 0.00 0.00 0.00 91.52 +8.69 108 0 0 0
02OCT26 440.00 P 0.00 0.00 0.00 96.47 +7.22 111 0 0 0
02OCT26 445.00 P 0.00 0.00 0.00 102.08 +9.50 123 0 0 0
02OCT26 450.00 P 0.00 0.00 0.00 106.49 +7.18 119 0 0 0
02OCT26 455.00 P 0.00 0.00 0.00 111.75 +9.14 126 0 0 0
02OCT26 460.00 P 0.00 0.00 0.00 116.42 +7.59 126 0 0 0
02OCT26 465.00 P 0.00 0.00 0.00 121.38 +8.71 129 0 0 0
02OCT26 470.00 P 0.00 0.00 0.00 126.41 +7.29 133 0 0 0
02OCT26 475.00 P 0.00 0.00 0.00 131.37 +8.77 136 0 0 0
02OCT26 480.00 P 0.00 0.00 0.00 136.30 +8.21 138 0 0 0
02OCT26 485.00 P 0.00 0.00 0.00 141.30 +8.04 142 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.53 +0.09 57 0 99 0
29OCT26 250.00 P 0.00 0.00 0.00 0.70 +0.09 57 0 31 0
29OCT26 255.00 P 0.00 0.00 0.00 0.98 +0.16 58 0 55 0
29OCT26 260.00 P 0.00 0.00 0.00 1.27 +0.18 58 0 1 0
29OCT26 265.00 P 2.70 3.04 2.70 1.66 +0.26 58 15 82 +10
29OCT26 270.00 P 0.00 0.00 0.00 2.10 +0.30 58 0 59 0
29OCT26 275.00 P 4.28 4.29 3.96 2.67 +0.41 58 203 200 +122
29OCT26 280.00 P 5.00 5.00 5.00 3.30 +0.47 58 5 260 +5
29OCT26 285.00 P 0.00 0.00 0.00 4.08 +0.60 58 0 7 0
29OCT26 290.00 P 0.00 0.00 0.00 4.94 +0.68 58 0 29 0
29OCT26 295.00 P 0.00 0.00 0.00 5.99 +0.87 58 0 38 0
29OCT26 300.00 P 9.40 9.50 8.75 7.09 +0.92 58 9 132 +9
29OCT26 310.00 P 0.00 0.00 0.00 9.82 +1.21 58 0 437 0
29OCT26 320.00 P 16.08 16.08 16.08 13.26 +1.64 58 1 381 +1
29OCT26 330.00 P 19.55 20.30 19.55 17.38 +2.14 59 38 298 +38
29OCT26 340.00 P 0.00 0.00 0.00 22.16 +2.68 59 0 946 0
29OCT26 350.00 P 28.64 31.08 28.64 27.58 +3.08 59 167 834 +4
29OCT26 360.00 P 0.00 0.00 0.00 33.60 +3.47 60 0 585 0
29OCT26 370.00 P 0.00 0.00 0.00 39.08 +2.78 57 0 256 0
29OCT26 380.00 P 0.00 0.00 0.00 46.18 +4.45 57 0 115 0
29OCT26 390.00 P 58.00 58.00 58.00 53.70 +4.80 57 2 143 -2
29OCT26 400.00 P 0.00 0.00 0.00 63.45 +6.98 63 0 1,002 0
29OCT26 410.00 P 0.00 0.00 0.00 72.06 +5.77 64 0 62 0
29OCT26 420.00 P 0.00 0.00 0.00 81.00 +6.09 66 0 45 0
29OCT26 430.00 P 0.00 0.00 0.00 90.16 +6.34 68 0 24 0
29OCT26 440.00 P 0.00 0.00 0.00 99.62 +6.70 70 0 14 0
29OCT26 450.00 P 0.00 0.00 0.00 109.26 +6.88 73 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 119.03 +7.07 77 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 128.98 +7.27 80 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 139.01 +7.40 84 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 149.13 +7.54 88 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 159.31 +7.62 92 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 6.06 +0.46 62 0 152 0
27NOV26 255.00 P 0.00 0.00 0.00 7.13 +0.64 62 0 20 0
27NOV26 260.00 P 0.00 0.00 0.00 8.45 +0.88 63 0 135 0
27NOV26 265.00 P 0.00 0.00 0.00 9.70 +1.06 63 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 11.12 +1.25 63 0 4 0
27NOV26 275.00 P 0.00 0.00 0.00 12.55 +0.95 63 0 56 0
27NOV26 280.00 P 0.00 0.00 0.00 14.19 +1.16 63 0 18 0
27NOV26 285.00 P 0.00 0.00 0.00 15.98 +1.33 64 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 17.77 +1.33 64 0 16 0
27NOV26 295.00 P 23.47 23.62 23.47 19.79 +1.55 64 3 8 0
27NOV26 300.00 P 25.00 25.00 25.00 21.97 +1.79 64 21 111 +21
27NOV26 310.00 P 0.00 0.00 0.00 26.51 +1.96 64 0 53 0
27NOV26 320.00 P 35.60 35.60 35.60 31.68 +2.32 64 2 87 0
27NOV26 330.00 P 0.00 0.00 0.00 37.30 +2.75 64 0 171 0
27NOV26 340.00 P 0.00 0.00 0.00 43.28 +2.90 65 0 186 0
27NOV26 350.00 P 0.00 0.00 0.00 49.88 +3.51 65 0 176 0
27NOV26 360.00 P 0.00 0.00 0.00 56.64 +3.54 65 0 181 0
27NOV26 370.00 P 0.00 0.00 0.00 64.08 +4.20 66 0 204 0
27NOV26 380.00 P 0.00 0.00 0.00 71.55 +4.19 66 0 145 0
27NOV26 390.00 P 0.00 0.00 0.00 79.65 +4.80 67 0 310 0
27NOV26 400.00 P 0.00 0.00 0.00 87.76 +4.82 68 0 71 0
27NOV26 410.00 P 0.00 0.00 0.00 96.37 +5.32 69 0 77 0
27NOV26 420.00 P 0.00 0.00 0.00 105.02 +5.43 70 0 51 0
27NOV26 430.00 P 0.00 0.00 0.00 114.01 +5.76 71 1 1 +1
27NOV26 440.00 P 0.00 0.00 0.00 123.10 +5.97 73 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 132.35 +6.13 74 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 141.79 +6.44 75 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 151.24 +6.45 77 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 160.94 +6.71 79 0 8 0
27NOV26 490.00 P 0.00 0.00 0.00 170.64 +6.83 81 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 180.44 +6.93 83 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 9.80 +0.81 64 0 106 0
30DEC26 250.00 P 0.00 0.00 0.00 10.66 +0.82 63 0 2 0
30DEC26 255.00 P 0.00 0.00 0.00 12.09 +1.12 63 0 19 0
30DEC26 260.00 P 0.00 0.00 0.00 13.52 +1.11 63 0 21 0
30DEC26 265.00 P 0.00 0.00 0.00 15.40 +1.56 64 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 17.13 +1.40 64 0 37 0
30DEC26 275.00 P 0.00 0.00 0.00 18.97 +1.55 64 0 30 0
30DEC26 280.00 P 0.00 0.00 0.00 20.81 +1.55 64 0 40 0
30DEC26 285.00 P 0.00 0.00 0.00 22.69 +1.58 64 0 20 0
30DEC26 290.00 P 0.00 0.00 0.00 24.93 +1.97 64 0 25 0
30DEC26 295.00 P 0.00 0.00 0.00 27.16 +2.03 64 0 45 0
30DEC26 300.00 P 0.00 0.00 0.00 29.40 +2.03 64 0 78 0
30DEC26 310.00 P 0.00 0.00 0.00 34.39 +2.53 65 0 80 0
30DEC26 320.00 P 0.00 0.00 0.00 39.68 +2.58 65 0 111 0
30DEC26 330.00 P 0.00 0.00 0.00 45.43 +3.03 65 0 104 0
30DEC26 340.00 P 0.00 0.00 0.00 51.53 +3.18 65 0 166 0
30DEC26 350.00 P 62.14 63.00 62.14 57.92 +3.46 66 2 448 0
30DEC26 360.00 P 0.00 0.00 0.00 64.79 +3.81 66 0 264 0
30DEC26 370.00 P 0.00 0.00 0.00 71.70 +3.84 66 0 163 0
30DEC26 380.00 P 0.00 0.00 0.00 79.27 +4.45 67 0 244 0
30DEC26 390.00 P 0.00 0.00 0.00 86.86 +4.46 67 0 329 0
30DEC26 400.00 P 0.00 0.00 0.00 94.78 +4.78 68 0 240 0
30DEC26 410.00 P 0.00 0.00 0.00 102.98 +5.07 68 0 194 0
30DEC26 420.00 P 0.00 0.00 0.00 111.20 +5.08 69 0 433 0
30DEC26 430.00 P 0.00 0.00 0.00 119.85 +5.51 70 0 171 0
30DEC26 440.00 P 0.00 0.00 0.00 128.59 +5.65 70 0 26 0
30DEC26 450.00 P 0.00 0.00 0.00 137.35 +5.68 71 0 30 0
30DEC26 460.00 P 0.00 0.00 0.00 146.49 +6.07 72 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 155.66 +6.17 73 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 164.84 +6.18 74 0 2 0
30DEC26 490.00 P 0.00 0.00 0.00 174.31 +6.48 75 0 5 0
30DEC26 500.00 P 0.00 0.00 0.00 183.81 +6.61 76 0 137 0
30DEC26 510.00 P 0.00 0.00 0.00 193.32 +6.62 78 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 202.99 +6.79 79 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 212.74 +6.97 81 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 222.49 +6.98 82 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 232.29 +7.03 84 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 242.21 +7.20 86 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 252.14 +7.27 87 0 1 0
30DEC26 580.00 P 0.00 0.00 0.00 262.07 +7.27 89 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 272.07 +7.35 91 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 282.11 +7.45 93 0 52 0
30DEC26 610.00 P 0.00 0.00 0.00 292.16 +7.48 95 0 61 0
30DEC26 620.00 P 0.00 0.00 0.00 302.22 +7.50 97 0 232 0
30DEC26 630.00 P 0.00 0.00 0.00 312.31 +7.54 99 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 322.44 +7.61 101 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 332.57 +7.64 103 0 75 0
30DEC26 660.00 P 0.00 0.00 0.00 342.70 +7.65 104 0 66 0
30DEC26 670.00 P 0.00 0.00 0.00 352.85 +7.67 106 0 27 0
30DEC26 680.00 P 0.00 0.00 0.00 363.03 +7.72 108 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 373.21 +7.75 110 0 55 0
30DEC26 700.00 P 0.00 0.00 0.00 383.39 +7.76 112 0 73 0
30DEC26 710.00 P 0.00 0.00 0.00 393.58 +7.77 114 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 403.78 +7.79 116 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 413.99 +7.82 118 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 424.20 +7.83 120 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 434.12 +7.54 122 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 443.98 +7.20 123 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 453.77 +7.11 124 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 463.62 +7.11 125 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 473.50 +7.12 126 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 483.43 +7.19 127 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 493.16 +7.05 127 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 503.06 +7.08 129 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 513.00 +7.08 130 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 523.00 +7.50 131 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 533.00 +7.50 132 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 543.00 +7.50 133 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 553.00 +8.00 134 0 57 0
30DEC26 880.00 P 0.00 0.00 0.00 562.50 +7.50 134 0 33 0
30DEC26 890.00 P 0.00 0.00 0.00 572.50 +7.50 135 0 17 0
30DEC26 900.00 P 0.00 0.00 0.00 582.00 +7.00 135 0 31 0
30DEC26 910.00 P 0.00 0.00 0.00 592.50 +8.00 137 0 95 0
30DEC26 920.00 P 0.00 0.00 0.00 602.50 +8.00 138 0 13 0
30DEC26 930.00 P 0.00 0.00 0.00 612.50 +8.00 140 0 88 0
30DEC26 940.00 P 0.00 0.00 0.00 622.50 +8.00 141 0 86 0
30MAR27 245.00 P 0.00 0.00 0.00 19.76 +0.93 63 0 47 0
30MAR27 250.00 P 0.00 0.00 0.00 21.52 +1.12 63 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 23.45 +1.30 63 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 25.38 +1.29 64 0 15 0
30MAR27 265.00 P 0.00 0.00 0.00 27.31 +1.29 64 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 29.26 +1.29 64 0 15 0
30MAR27 275.00 P 0.00 0.00 0.00 31.53 +1.62 64 0 118 0
30MAR27 280.00 P 0.00 0.00 0.00 33.86 +1.74 64 0 171 0
30MAR27 285.00 P 0.00 0.00 0.00 36.19 +1.73 64 0 119 0
30MAR27 290.00 P 44.25 44.25 44.25 38.53 +1.74 64 1 115 0
30MAR27 295.00 P 0.00 0.00 0.00 40.87 +1.74 64 0 277 0
30MAR27 300.00 P 0.00 0.00 0.00 43.50 +2.02 64 0 321 0
30MAR27 310.00 P 0.00 0.00 0.00 48.98 +2.25 64 0 307 0
30MAR27 320.00 P 0.00 0.00 0.00 54.48 +2.26 64 0 185 0
30MAR27 330.00 P 0.00 0.00 0.00 60.43 +2.69 64 0 265 0
30MAR27 340.00 P 0.00 0.00 0.00 66.72 +2.84 65 0 201 0
30MAR27 350.00 P 0.00 0.00 0.00 73.02 +2.84 65 0 267 0
30MAR27 360.00 P 0.00 0.00 0.00 79.71 +3.21 65 0 105 0
30MAR27 370.00 P 0.00 0.00 0.00 86.76 +3.46 65 0 610 0
30MAR27 380.00 P 0.00 0.00 0.00 93.83 +3.48 65 0 436 0
30MAR27 390.00 P 0.00 0.00 0.00 101.02 +3.59 66 0 232 0
30MAR27 400.00 P 0.00 0.00 0.00 108.76 +4.12 66 0 102 0
30MAR27 410.00 P 0.00 0.00 0.00 116.51 +4.12 66 0 56 0
30MAR27 420.00 P 0.00 0.00 0.00 124.29 +4.14 67 0 60 0
30MAR27 430.00 P 0.00 0.00 0.00 132.36 +4.43 67 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 140.70 +4.76 67 0 20 0
30MAR27 450.00 P 0.00 0.00 0.00 149.07 +4.78 68 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 157.46 +4.80 68 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 166.09 +5.04 69 0 9 0
30MAR27 480.00 P 0.00 0.00 0.00 174.95 +5.39 69 0 17 0
30MAR27 490.00 P 0.00 0.00 0.00 183.83 +5.41 70 0 15 0
30MAR27 500.00 P 0.00 0.00 0.00 192.72 +5.42 70 0 5 0
30MAR27 510.00 P 0.00 0.00 0.00 201.68 +5.49 71 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 210.95 +5.84 71 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 220.23 +5.97 72 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 229.53 +5.99 73 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 238.85 +6.01 74 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 248.25 +6.10 74 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 257.84 +6.36 75 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 267.45 +6.47 76 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 277.06 +6.48 77 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 286.70 +6.51 78 0 69 0
30MAR27 610.00 P 0.00 0.00 0.00 296.35 +6.54 78 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 306.17 +6.72 79 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 316.00 +6.87 80 0 93 0
30MAR27 640.00 P 0.00 0.00 0.00 325.85 +6.89 82 0 57 0
30MAR27 650.00 P 0.00 0.00 0.00 335.70 +6.90 83 0 32 0
30MAR27 660.00 P 0.00 0.00 0.00 345.57 +6.93 84 0 29 0
30MAR27 670.00 P 0.00 0.00 0.00 355.48 +6.98 85 0 30 0
30MAR27 680.00 P 0.00 0.00 0.00 365.47 +7.10 86 0 31 0
30MAR27 690.00 P 0.00 0.00 0.00 375.46 +7.19 87 0 110 0
30MAR27 700.00 P 0.00 0.00 0.00 385.47 +7.21 88 0 27 0
30MAR27 710.00 P 0.00 0.00 0.00 395.48 +7.23 89 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 405.51 +7.25 91 0 15 0
30MAR27 730.00 P 0.00 0.00 0.00 415.54 +7.27 92 0 12 0
30MAR27 740.00 P 0.00 0.00 0.00 425.63 +7.34 93 0 13 0
30MAR27 750.00 P 0.00 0.00 0.00 435.73 +7.41 94 0 44 0
30MAR27 760.00 P 0.00 0.00 0.00 445.84 +7.45 95 0 14 0
30MAR27 770.00 P 0.00 0.00 0.00 455.96 +7.47 97 0 28 0
30MAR27 780.00 P 0.00 0.00 0.00 466.07 +7.47 98 0 29 0
30MAR27 790.00 P 0.00 0.00 0.00 476.20 +7.49 99 0 54 0
30MAR27 800.00 P 0.00 0.00 0.00 486.33 +7.50 100 0 15 0
30MAR27 810.00 P 0.00 0.00 0.00 496.49 +7.54 101 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 30.70 +2.08 66 0 61 0
29JUN27 250.00 P 0.00 0.00 0.00 32.73 +2.09 66 0 34 0
29JUN27 255.00 P 0.00 0.00 0.00 34.77 +2.10 66 0 29 0
29JUN27 260.00 P 0.00 0.00 0.00 36.98 +2.28 66 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 39.40 +2.62 66 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 41.83 +2.62 66 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 44.26 +2.63 66 0 45 0
29JUN27 280.00 P 0.00 0.00 0.00 46.70 +2.65 66 0 37 0
29JUN27 285.00 P 0.00 0.00 0.00 49.14 +2.66 67 0 1 0
29JUN27 290.00 P 0.00 0.00 0.00 51.66 +2.74 67 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 54.49 +3.13 67 0 112 0
29JUN27 300.00 P 0.00 0.00 0.00 57.33 +3.23 67 0 29 0
29JUN27 310.00 P 0.00 0.00 0.00 63.01 +3.26 67 0 30 0
29JUN27 320.00 P 0.00 0.00 0.00 68.71 +3.28 67 0 78 0
29JUN27 330.00 P 0.00 0.00 0.00 74.86 +3.73 67 0 56 0
29JUN27 340.00 P 0.00 0.00 0.00 81.33 +3.88 67 0 20 0
29JUN27 350.00 P 0.00 0.00 0.00 87.81 +3.90 67 0 187 0
29JUN27 360.00 P 0.00 0.00 0.00 94.33 +3.95 67 0 404 0
29JUN27 370.00 P 0.00 0.00 0.00 101.29 +4.40 68 0 60 0
29JUN27 380.00 P 0.00 0.00 0.00 108.50 +4.53 68 0 15 0
29JUN27 390.00 P 0.00 0.00 0.00 115.74 +4.56 68 0 30 0
29JUN27 400.00 P 0.00 0.00 0.00 122.99 +4.59 68 0 55 0
29JUN27 410.00 P 0.00 0.00 0.00 130.41 +4.76 68 0 45 0
29JUN27 420.00 P 0.00 0.00 0.00 138.30 +5.16 69 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 146.19 +5.17 69 0 20 0
29JUN27 440.00 P 0.00 0.00 0.00 154.11 +5.20 69 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 162.05 +5.23 69 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 170.17 +5.41 70 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 178.64 +5.74 70 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 187.13 +5.77 70 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 195.63 +5.79 71 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 204.16 +5.82 71 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 212.72 +5.86 71 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 221.58 +6.16 72 0 2 0
29JUN27 530.00 P 0.00 0.00 0.00 230.55 +6.28 72 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 239.53 +6.29 73 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 248.53 +6.31 73 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 257.56 +6.35 73 0 1 0
29JUN27 570.00 P 0.00 0.00 0.00 266.61 +6.38 73 0 7 0
29JUN27 580.00 P 0.00 0.00 0.00 275.83 +6.56 74 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 285.19 +6.72 75 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 294.57 +6.74 75 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 303.96 +6.76 76 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 313.37 +6.78 76 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 322.79 +6.80 77 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 52.38 - 64 0 0 -
29SEP27 285.00 P 0.00 0.00 0.00 54.87 +3.20 64 0 11 0
29SEP27 290.00 P 0.00 0.00 0.00 57.68 +3.54 64 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 60.54 +3.77 64 0 9 0
29SEP27 300.00 P 0.00 0.00 0.00 63.41 +3.79 64 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 69.16 +3.83 64 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 74.93 +3.87 64 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 81.15 +4.32 64 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 87.67 +4.47 64 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 94.22 +4.52 64 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 100.78 +4.56 64 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 107.53 +4.75 65 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 114.78 +5.14 65 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 122.06 +5.17 65 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 129.35 +5.21 65 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 136.68 +5.25 65 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 144.19 +5.45 65 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 152.11 +5.77 66 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 160.06 +5.80 66 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 168.02 +5.83 66 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 176.01 +5.87 66 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 184.04 +5.92 66 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 192.38 +6.23 67 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 200.90 +6.34 67 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 209.44 +6.37 67 0 0 0
TOTAL PUT 1,137 32,586 +229
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$ 46.760
25SEP26 35.00 C 0.00 0.00 0.00 11.76 +0.33 0 0 0 0
25SEP26 35.50 C 0.00 0.00 0.00 11.26 +0.32 0 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 10.76 +0.32 0 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 10.26 +0.32 0 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 9.76 +0.31 0 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 9.26 +0.32 0 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 8.76 +0.51 0 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 8.26 +0.51 0 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 7.76 +0.51 0 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 7.26 +0.51 0 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 6.76 +0.51 0 0 0 0
25SEP26 40.50 C 0.00 0.00 0.00 6.26 +0.51 0 0 0 0
25SEP26 41.00 C 0.00 0.00 0.00 5.76 +0.51 0 0 0 0
25SEP26 41.50 C 0.00 0.00 0.00 5.26 +0.51 0 0 0 0
25SEP26 42.00 C 0.00 0.00 0.00 4.76 +0.51 0 0 0 0
25SEP26 42.50 C 0.00 0.00 0.00 4.26 +0.50 0 0 0 0
25SEP26 43.00 C 0.00 0.00 0.00 3.76 +0.49 0 0 0 0
25SEP26 43.50 C 0.00 0.00 0.00 3.27 +0.47 61 0 0 0
25SEP26 44.00 C 0.00 0.00 0.00 2.77 +0.43 53 0 0 0
25SEP26 44.50 C 0.00 0.00 0.00 2.28 +0.43 51 0 30 0
25SEP26 45.00 C 1.02 1.40 1.02 1.81 +0.26 52 100 396 -50
25SEP26 45.50 C 0.77 0.77 0.77 1.37 +0.19 52 7 255 0
25SEP26 46.00 C 0.50 1.30 0.50 0.98 +0.09 52 535 2,139 -215
25SEP26 46.50 C 0.46 0.50 0.26 0.65 +0.04 52 640 580 +228
25SEP26 47.00 C 0.19 0.60 0.19 0.41 0.00 53 936 833 +489
25SEP26 47.50 C 0.10 0.25 0.10 0.24 -0.04 53 26 80 +15
25SEP26 48.00 C 0.04 0.16 0.04 0.13 -0.05 54 238 388 +200
25SEP26 48.50 C 0.07 0.07 0.07 0.06 -0.05 53 15 63 +15
25SEP26 49.00 C 0.00 0.00 0.00 0.03 -0.04 54 0 51 0
25SEP26 49.50 C 0.00 0.00 0.00 0.02 -0.02 59 0 87 0
25SEP26 50.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 168 0
25SEP26 51.00 C 0.00 0.00 0.00 0.01 0.00 75 0 5 0
25SEP26 52.00 C 0.00 0.00 0.00 0.01 0.00 90 0 45 0
25SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 104 0 80 0
25SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 117 0 30 0
25SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.77 +0.31 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.78 +0.33 75 0 15 0
29SEP26 38.00 C 0.00 0.00 0.00 8.78 +0.52 67 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.78 +0.52 58 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.78 +0.52 50 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.83 +0.55 64 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.93 +0.62 69 0 40 0
29SEP26 43.00 C 0.00 0.00 0.00 3.82 +0.44 42 0 67 0
29SEP26 44.00 C 2.10 2.10 2.10 2.90 +0.45 42 15 238 +15
29SEP26 45.00 C 1.40 2.30 1.40 2.07 +0.34 42 45 530 +45
29SEP26 46.00 C 1.57 1.57 1.57 1.34 +0.13 41 15 524 0
29SEP26 47.00 C 0.65 0.84 0.65 0.84 +0.09 43 150 883 +40
29SEP26 48.00 C 0.27 0.55 0.27 0.45 +0.03 42 285 1,741 -85
29SEP26 49.00 C 0.13 0.26 0.12 0.23 0.00 42 462 2,127 +350
29SEP26 50.00 C 0.07 0.13 0.07 0.11 0.00 43 55 1,754 0
29SEP26 52.50 C 0.05 0.05 0.05 0.01 -0.01 43 15 853 +15
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,071 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 71 0 3,718 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 84 2 1,733 -2
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 96 0 1,112 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 107 0 2,483 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 118 0 809 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 128 0 1,101 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 138 0 1,649 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 148 0 1,322 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 157 0 759 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 165 0 744 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 173 0 775 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 181 0 144 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 189 0 313 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 197 0 269 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 204 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 211 0 104 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 218 0 178 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 224 0 818 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 230 0 689 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 237 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 243 0 31 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 249 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 254 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 260 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 265 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 271 0 51 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 276 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 281 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 286 0 140 0
02OCT26 35.00 C 0.00 0.00 0.00 11.78 +0.30 0 0 0 0
02OCT26 35.50 C 0.00 0.00 0.00 11.28 +0.31 0 0 0 0
02OCT26 36.00 C 0.00 0.00 0.00 10.78 +0.31 0 0 0 0
02OCT26 36.50 C 0.00 0.00 0.00 10.28 +0.31 0 0 0 0
02OCT26 37.00 C 0.00 0.00 0.00 9.78 +0.30 0 0 0 0
02OCT26 37.50 C 0.00 0.00 0.00 9.29 +0.29 57 0 0 0
02OCT26 38.00 C 0.00 0.00 0.00 8.79 +0.52 53 0 0 0
02OCT26 38.50 C 0.00 0.00 0.00 8.34 +0.56 70 0 0 0
02OCT26 39.00 C 0.00 0.00 0.00 7.96 +0.68 84 0 0 0
02OCT26 39.50 C 0.00 0.00 0.00 7.49 +0.70 83 0 0 0
02OCT26 40.00 C 0.00 0.00 0.00 6.80 +0.50 47 0 0 0
02OCT26 40.50 C 0.00 0.00 0.00 6.30 +0.48 43 0 0 0
02OCT26 41.00 C 0.00 0.00 0.00 5.83 +0.49 48 0 0 0
02OCT26 41.50 C 0.00 0.00 0.00 5.33 +0.45 45 0 0 0
02OCT26 42.00 C 0.00 0.00 0.00 4.93 +0.50 53 0 0 0
02OCT26 42.50 C 0.00 0.00 0.00 4.39 +0.40 45 0 0 0
02OCT26 43.00 C 0.00 0.00 0.00 3.94 +0.38 45 0 0 0
02OCT26 43.50 C 0.00 0.00 0.00 3.50 +0.34 45 0 0 0
02OCT26 44.00 C 0.00 0.00 0.00 3.09 +0.31 45 0 0 0
02OCT26 44.50 C 0.00 0.00 0.00 2.69 +0.28 45 0 0 0
02OCT26 45.00 C 0.00 0.00 0.00 2.32 +0.21 45 0 0 0
02OCT26 45.50 C 0.00 0.00 0.00 1.99 +0.19 45 0 15 0
02OCT26 46.00 C 1.46 1.65 1.46 1.68 +0.11 45 42 31 -42
02OCT26 46.50 C 1.20 1.20 1.20 1.40 +0.08 45 28 120 -28
02OCT26 47.00 C 0.00 0.00 0.00 1.16 +0.06 45 0 67 0
02OCT26 47.50 C 0.70 1.00 0.70 0.94 +0.08 45 68 86 +41
02OCT26 48.00 C 0.64 0.64 0.64 0.75 +0.06 45 17 58 0
02OCT26 48.50 C 0.50 0.53 0.50 0.61 +0.05 45 31 72 +31
02OCT26 49.00 C 0.40 0.40 0.40 0.48 +0.03 45 11 65 0
02OCT26 49.50 C 0.00 0.00 0.00 0.37 +0.02 45 0 58 0
02OCT26 50.00 C 0.34 0.34 0.34 0.28 -0.01 45 4 454 +4
02OCT26 51.00 C 0.00 0.00 0.00 0.16 -0.01 45 0 15 0
02OCT26 52.00 C 0.00 0.00 0.00 0.09 -0.01 46 0 30 0
02OCT26 53.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 75 0
02OCT26 54.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
02OCT26 55.00 C 0.00 0.00 0.00 0.01 -0.01 45 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 58 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 11.15 +0.36 61 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 10.09 +0.27 52 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 9.13 +0.23 49 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 8.15 +0.38 45 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 7.28 +0.34 45 0 15 0
29OCT26 41.00 C 0.00 0.00 0.00 6.45 +0.30 45 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 5.66 +0.25 45 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 4.93 +0.21 45 0 30 0
29OCT26 44.00 C 0.00 0.00 0.00 4.26 +0.30 45 0 195 0
29OCT26 45.00 C 0.00 0.00 0.00 3.65 +0.24 45 0 461 0
29OCT26 46.00 C 0.00 0.00 0.00 3.09 +0.07 45 0 915 0
29OCT26 47.00 C 2.62 2.62 2.62 2.59 +0.04 45 13 1,078 -2
29OCT26 48.00 C 1.86 1.86 1.70 2.15 +0.09 45 18 805 +3
29OCT26 49.00 C 1.47 1.92 1.45 1.78 +0.06 45 82 454 -80
29OCT26 50.00 C 1.55 1.55 1.48 1.48 +0.06 46 25 609 +10
29OCT26 52.50 C 1.00 1.00 1.00 0.87 +0.01 46 3 775 +3
29OCT26 55.00 C 0.41 0.49 0.41 0.48 -0.02 46 114 4,792 -35
29OCT26 57.50 C 0.24 0.24 0.24 0.25 -0.04 45 84 1,408 +1
29OCT26 60.00 C 0.18 0.18 0.18 0.13 -0.03 46 60 557 0
29OCT26 62.50 C 0.00 0.00 0.00 0.07 -0.01 46 0 328 0
29OCT26 65.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 192 0
29OCT26 67.50 C 0.00 0.00 0.00 0.02 0.00 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 55 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 11.57 +0.39 56 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 10.56 +0.26 51 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 9.82 +0.36 53 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 9.07 +0.42 54 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 8.31 +0.67 53 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 7.42 +0.49 50 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 6.65 +0.39 49 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 6.00 +0.37 49 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 5.39 +0.38 49 0 149 0
27NOV26 45.00 C 0.00 0.00 0.00 4.84 +0.28 49 0 224 0
27NOV26 46.00 C 0.00 0.00 0.00 4.31 +0.33 49 0 255 0
27NOV26 47.00 C 0.00 0.00 0.00 3.83 +0.34 49 0 147 0
27NOV26 48.00 C 0.00 0.00 0.00 3.39 +0.32 49 0 322 0
27NOV26 49.00 C 0.00 0.00 0.00 2.99 +0.15 48 0 831 0
27NOV26 50.00 C 0.00 0.00 0.00 2.63 +0.14 48 0 904 0
27NOV26 52.50 C 0.00 0.00 0.00 1.91 +0.14 49 0 852 0
27NOV26 55.00 C 0.00 0.00 0.00 1.34 +0.11 49 0 789 0
27NOV26 57.50 C 0.96 0.96 0.96 0.95 +0.11 49 50 849 0
27NOV26 60.00 C 0.00 0.00 0.00 0.64 +0.07 49 0 1,507 0
27NOV26 62.50 C 0.00 0.00 0.00 0.43 +0.05 49 0 1,139 0
27NOV26 65.00 C 0.00 0.00 0.00 0.29 +0.04 49 0 1,083 0
27NOV26 67.50 C 0.00 0.00 0.00 0.19 +0.03 49 0 890 0
27NOV26 70.00 C 0.00 0.00 0.00 0.12 +0.01 49 0 166 0
27NOV26 72.50 C 0.00 0.00 0.00 0.08 +0.01 49 0 67 0
27NOV26 75.00 C 0.00 0.00 0.00 0.05 0.00 49 0 111 0
27NOV26 77.50 C 0.00 0.00 0.00 0.04 +0.01 50 0 186 0
30DEC26 36.00 C 0.00 0.00 0.00 12.11 +0.44 55 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.30 +0.44 54 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.36 +0.29 51 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.73 +0.42 52 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.00 +0.41 52 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 8.13 +0.44 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.46 +0.40 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.95 +0.48 50 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 6.42 +0.46 50 0 90 0
30DEC26 45.00 C 6.03 6.03 6.03 5.70 +0.25 48 61 300 0
30DEC26 46.00 C 0.00 0.00 0.00 5.19 +0.31 48 0 468 0
30DEC26 47.00 C 0.00 0.00 0.00 4.72 +0.21 48 0 430 0
30DEC26 48.00 C 0.00 0.00 0.00 4.29 +0.20 48 0 371 0
30DEC26 49.00 C 0.00 0.00 0.00 3.88 +0.18 48 0 223 0
30DEC26 50.00 C 0.00 0.00 0.00 3.51 +0.16 48 0 416 0
30DEC26 52.50 C 2.47 2.47 2.41 2.72 +0.13 48 441 863 +441
30DEC26 55.00 C 1.89 1.89 1.85 2.10 +0.11 48 66 1,091 +40
30DEC26 57.50 C 0.00 0.00 0.00 1.61 +0.11 49 0 435 0
30DEC26 60.00 C 0.00 0.00 0.00 1.21 +0.09 49 0 666 0
30DEC26 62.50 C 0.00 0.00 0.00 0.90 +0.07 49 0 947 0
30DEC26 65.00 C 0.00 0.00 0.00 0.67 +0.06 49 0 880 0
30DEC26 67.50 C 0.00 0.00 0.00 0.49 +0.04 48 0 911 0
30DEC26 70.00 C 0.00 0.00 0.00 0.36 +0.03 48 0 596 0
30DEC26 72.50 C 0.00 0.00 0.00 0.26 +0.02 48 0 914 0
30DEC26 75.00 C 0.00 0.00 0.00 0.19 +0.02 48 0 918 0
30DEC26 77.50 C 0.00 0.00 0.00 0.14 +0.01 49 0 233 0
30DEC26 80.00 C 0.00 0.00 0.00 0.10 +0.01 48 0 1,495 0
30DEC26 82.50 C 0.00 0.00 0.00 0.07 0.00 48 0 497 0
30DEC26 85.00 C 0.00 0.00 0.00 0.05 0.00 48 0 243 0
30DEC26 87.50 C 0.00 0.00 0.00 0.04 0.00 49 0 79 0
30DEC26 90.00 C 0.00 0.00 0.00 0.03 0.00 49 0 207 0
30DEC26 92.50 C 0.00 0.00 0.00 0.02 0.00 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 13.33 +0.26 52 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.50 +0.14 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.99 +0.32 52 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.15 +0.16 50 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.58 +0.26 50 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.87 +0.12 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.29 +0.11 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.96 +0.37 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.26 +0.35 50 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 7.75 +0.23 49 0 205 0
30MAR27 46.00 C 0.00 0.00 0.00 7.28 +0.22 49 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 6.83 +0.21 49 0 67 0
30MAR27 48.00 C 0.00 0.00 0.00 6.40 +0.20 49 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 6.00 +0.18 49 0 40 0
30MAR27 50.00 C 0.00 0.00 0.00 5.62 +0.21 49 0 48 0
30MAR27 52.50 C 0.00 0.00 0.00 4.77 +0.19 49 0 5,569 0
30MAR27 55.00 C 0.00 0.00 0.00 4.04 +0.16 49 0 90 0
30MAR27 57.50 C 3.16 3.16 3.16 3.42 +0.13 49 15 125 0
30MAR27 60.00 C 0.00 0.00 0.00 2.90 +0.12 50 0 335 0
30MAR27 62.50 C 0.00 0.00 0.00 2.45 +0.12 50 0 287 0
30MAR27 65.00 C 0.00 0.00 0.00 2.05 +0.10 50 0 340 0
30MAR27 67.50 C 0.00 0.00 0.00 1.71 +0.08 50 0 508 0
30MAR27 70.00 C 0.00 0.00 0.00 1.43 +0.07 50 0 228 0
30MAR27 72.50 C 0.00 0.00 0.00 1.19 +0.06 49 0 379 0
30MAR27 75.00 C 0.00 0.00 0.00 0.96 +0.04 49 0 573 0
30MAR27 77.50 C 0.00 0.00 0.00 0.83 +0.07 49 0 177 0
30MAR27 80.00 C 0.00 0.00 0.00 0.69 +0.04 49 0 149 0
30MAR27 82.50 C 0.00 0.00 0.00 0.57 +0.03 49 0 310 0
30MAR27 85.00 C 0.00 0.00 0.00 0.48 +0.03 49 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 0.40 +0.02 49 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 0.33 +0.02 49 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 0.28 +0.02 49 0 152 0
30MAR27 95.00 C 0.00 0.00 0.00 0.23 +0.01 49 0 83 0
30MAR27 97.50 C 0.00 0.00 0.00 0.19 +0.01 49 0 181 0
30MAR27 100.00 C 0.00 0.00 0.00 0.16 +0.01 49 0 310 0
29JUN27 36.00 C 0.00 0.00 0.00 14.63 +0.36 53 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 14.01 +0.39 53 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 13.18 +0.19 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.53 +0.14 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.16 +0.36 52 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 11.41 +0.17 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 10.69 0.00 49 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.44 +0.30 51 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 9.94 +0.33 51 0 105 0
29JUN27 45.00 C 0.00 0.00 0.00 9.27 +0.29 49 0 120 0
29JUN27 46.00 C 0.00 0.00 0.00 8.82 +0.28 49 0 183 0
29JUN27 47.00 C 0.00 0.00 0.00 8.39 +0.21 49 0 107 0
29JUN27 48.00 C 0.00 0.00 0.00 8.04 +0.38 50 0 150 0
29JUN27 49.00 C 0.00 0.00 0.00 7.64 +0.22 50 0 75 0
29JUN27 50.00 C 0.00 0.00 0.00 7.28 +0.22 50 0 190 0
29JUN27 52.50 C 6.05 6.05 6.05 6.46 +0.21 50 15 86 +15
29JUN27 55.00 C 0.00 0.00 0.00 5.70 +0.17 50 0 82 0
29JUN27 57.50 C 0.00 0.00 0.00 5.03 +0.18 50 0 90 0
29JUN27 60.00 C 0.00 0.00 0.00 4.41 +0.16 50 0 58 0
29JUN27 62.50 C 0.00 0.00 0.00 3.87 +0.14 50 0 62 0
29JUN27 65.00 C 0.00 0.00 0.00 3.39 +0.13 50 0 214 0
29JUN27 67.50 C 0.00 0.00 0.00 2.97 +0.11 50 0 16 0
29JUN27 70.00 C 0.00 0.00 0.00 2.60 +0.10 50 0 85 0
29JUN27 72.50 C 0.00 0.00 0.00 2.28 +0.15 50 0 46 0
29JUN27 75.00 C 0.00 0.00 0.00 2.00 +0.14 50 0 46 0
29JUN27 77.50 C 0.00 0.00 0.00 1.75 +0.12 50 0 47 0
29JUN27 80.00 C 0.00 0.00 0.00 1.53 +0.10 50 0 11 0
29JUN27 82.50 C 1.48 1.51 1.48 1.35 +0.06 50 30 542 0
29JUN27 85.00 C 0.00 0.00 0.00 1.18 +0.05 50 0 118 0
29SEP27 36.00 C 0.00 0.00 0.00 15.34 0.00 50 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 14.74 +0.01 50 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 14.16 +0.03 50 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 13.60 +0.04 50 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 13.06 +0.06 50 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 12.54 +0.07 50 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 12.04 +0.08 50 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 11.55 +0.09 50 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 11.09 +0.06 50 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 10.64 +0.06 50 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 10.47 +0.47 51 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 9.93 +0.20 50 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 9.60 +0.42 51 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 9.13 +0.27 50 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 8.72 +0.22 50 0 30 0
29SEP27 52.50 C 0.00 0.00 0.00 7.98 +0.30 51 0 15 0
29SEP27 55.00 C 0.00 0.00 0.00 7.21 +0.27 51 0 15 0
29SEP27 57.50 C 0.00 0.00 0.00 6.49 +0.25 51 0 15 0
29SEP27 60.00 C 0.00 0.00 0.00 5.84 +0.23 50 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 5.26 +0.22 50 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 4.73 +0.20 50 0 0 0
29SEP27 67.50 C 4.23 4.23 4.23 4.26 +0.19 50 5 5 +5
29SEP27 70.00 C 0.00 0.00 0.00 3.84 +0.18 50 0 30 0
29SEP27 72.50 C 0.00 0.00 0.00 3.46 +0.16 50 0 0 0
TOTAL CALL 4,824 86,865 +1,467
25SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
25SEP26 35.50 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 147 0 25 0
25SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
25SEP26 40.50 P 0.00 0.00 0.00 0.01 0.00 119 0 40 0
25SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 110 0 50 0
25SEP26 41.50 P 0.00 0.00 0.00 0.01 0.00 101 0 15 0
25SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 93 0 47 0
25SEP26 42.50 P 0.00 0.00 0.00 0.01 -0.01 83 0 50 0
25SEP26 43.00 P 0.00 0.00 0.00 0.01 -0.02 74 0 45 0
25SEP26 43.50 P 0.05 0.05 0.05 0.01 -0.04 65 132 242 0
25SEP26 44.00 P 0.04 0.04 0.04 0.01 -0.09 56 8 468 0
25SEP26 44.50 P 0.10 0.10 0.10 0.02 -0.14 53 15 281 +5
25SEP26 45.00 P 0.15 0.18 0.15 0.05 -0.21 53 42 648 +15
25SEP26 45.50 P 0.28 0.34 0.20 0.12 -0.28 54 331 370 +316
25SEP26 46.00 P 0.59 0.59 0.33 0.22 -0.38 53 386 376 +359
25SEP26 46.50 P 0.60 0.62 0.29 0.39 -0.46 52 267 347 +207
25SEP26 47.00 P 1.23 1.23 1.23 0.65 -0.49 53 15 32 +14
25SEP26 47.50 P 0.00 0.00 0.00 0.98 -0.51 54 0 20 0
25SEP26 48.00 P 0.00 0.00 0.00 1.38 -0.55 56 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 1.80 -0.56 54 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 2.26 -0.56 51 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 2.75 -0.54 55 0 0 0
25SEP26 50.00 P 0.00 0.00 0.00 3.24 -0.53 0 0 0 0
25SEP26 51.00 P 0.00 0.00 0.00 4.24 -0.52 0 0 0 0
25SEP26 52.00 P 0.00 0.00 0.00 5.24 -0.52 0 0 0 0
25SEP26 53.00 P 0.00 0.00 0.00 6.24 -0.52 0 0 0 0
25SEP26 54.00 P 0.00 0.00 0.00 7.24 -0.52 0 0 0 0
25SEP26 55.00 P 0.00 0.00 0.00 8.24 -0.52 0 0 0 0
25SEP26 56.00 P 0.00 0.00 0.00 9.24 -0.52 0 0 0 0
25SEP26 57.00 P 0.00 0.00 0.00 10.24 -0.52 0 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 11.24 -0.52 0 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 12.24 -0.52 0 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 13.24 -0.52 0 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 14.24 -0.52 0 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 15.24 -0.52 0 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 16.24 -0.52 0 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 17.24 -0.52 0 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 18.24 -0.52 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 74 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 65 0 543 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 397 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 627 0
29SEP26 42.00 P 0.00 0.00 0.00 0.02 -0.03 46 0 823 0
29SEP26 43.00 P 0.00 0.00 0.00 0.05 -0.07 44 0 893 0
29SEP26 44.00 P 0.00 0.00 0.00 0.12 -0.15 42 0 366 0
29SEP26 45.00 P 0.53 0.57 0.53 0.30 -0.24 43 30 579 -15
29SEP26 46.00 P 0.89 0.89 0.89 0.57 -0.32 41 3 511 0
29SEP26 47.00 P 1.49 1.49 1.49 1.04 -0.38 42 15 547 0
29SEP26 48.00 P 1.46 1.46 1.46 1.68 -0.44 42 15 1,545 0
29SEP26 49.00 P 2.50 2.50 2.50 2.53 -0.35 47 2 3,098 -2
29SEP26 50.00 P 4.02 4.02 4.02 3.33 -0.52 42 3 1,540 0
29SEP26 52.50 P 5.50 5.50 5.50 5.74 -0.52 0 6 1,265 -6
29SEP26 55.00 P 0.00 0.00 0.00 8.24 -0.52 0 0 617 0
29SEP26 57.50 P 0.00 0.00 0.00 10.74 -0.52 0 0 393 0
29SEP26 60.00 P 0.00 0.00 0.00 13.24 -0.52 0 0 50 0
29SEP26 62.50 P 0.00 0.00 0.00 15.74 -0.52 0 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 18.24 -0.52 0 0 310 0
29SEP26 67.50 P 0.00 0.00 0.00 20.74 -0.52 0 0 107 0
29SEP26 70.00 P 0.00 0.00 0.00 23.24 -0.52 0 0 147 0
29SEP26 72.50 P 0.00 0.00 0.00 25.74 -0.52 0 0 42 0
29SEP26 75.00 P 0.00 0.00 0.00 28.24 -0.52 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.74 -0.52 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 33.24 -0.52 0 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 35.74 -0.52 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 38.24 -0.52 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 40.74 -0.52 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 43.24 -0.52 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 45.74 -0.52 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 48.24 -0.52 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 50.74 -0.52 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 53.24 -0.52 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 55.74 -0.52 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 58.24 -0.52 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 60.74 -0.52 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 63.24 -0.52 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 65.74 -0.52 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 68.24 -0.52 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 70.74 -0.52 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 73.24 -0.52 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 75.74 -0.52 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 78.24 -0.52 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 80.74 -0.52 0 0 0 0
02OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02OCT26 35.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 37.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 38.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 39.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
02OCT26 39.50 P 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
02OCT26 40.00 P 0.00 0.00 0.00 0.01 -0.03 45 0 0 0
02OCT26 40.50 P 0.00 0.00 0.00 0.02 -0.03 46 0 0 0
02OCT26 41.00 P 0.00 0.00 0.00 0.03 -0.05 46 0 0 0
02OCT26 41.50 P 0.00 0.00 0.00 0.05 -0.06 46 0 204 0
02OCT26 42.00 P 0.00 0.00 0.00 0.07 -0.09 45 0 25 0
02OCT26 42.50 P 0.00 0.00 0.00 0.11 -0.11 46 0 283 0
02OCT26 43.00 P 0.35 0.35 0.34 0.15 -0.15 45 100 220 +100
02OCT26 43.50 P 0.33 0.38 0.23 0.22 -0.17 45 100 83 +66
02OCT26 44.00 P 0.42 0.42 0.42 0.31 -0.19 45 5 34 0
02OCT26 44.50 P 0.00 0.00 0.00 0.42 -0.22 46 0 0 0
02OCT26 45.00 P 0.83 0.83 0.83 0.55 -0.25 45 1 2 0
02OCT26 45.50 P 0.00 0.00 0.00 0.71 -0.28 46 0 128 0
02OCT26 46.00 P 0.00 0.00 0.00 0.89 -0.33 45 0 40 0
02OCT26 46.50 P 1.13 1.13 1.13 1.11 -0.35 45 15 642 0
02OCT26 47.00 P 0.00 0.00 0.00 1.36 -0.38 45 0 15 0
02OCT26 47.50 P 1.41 1.41 1.41 1.65 -0.46 45 15 115 +15
02OCT26 48.00 P 1.69 1.69 1.69 1.97 -0.40 45 15 115 +15
02OCT26 48.50 P 0.00 0.00 0.00 2.35 -0.37 46 0 50 0
02OCT26 49.00 P 0.00 0.00 0.00 2.68 -0.41 45 0 50 0
02OCT26 49.50 P 0.00 0.00 0.00 3.08 -0.51 45 0 0 0
02OCT26 50.00 P 0.00 0.00 0.00 3.49 -0.52 45 0 0 0
02OCT26 51.00 P 0.00 0.00 0.00 4.37 -0.53 45 0 0 0
02OCT26 52.00 P 0.00 0.00 0.00 5.30 -0.53 45 0 0 0
02OCT26 53.00 P 0.00 0.00 0.00 6.26 -0.53 44 0 0 0
02OCT26 54.00 P 0.00 0.00 0.00 7.25 -0.52 47 0 0 0
02OCT26 55.00 P 0.00 0.00 0.00 8.24 -0.52 0 0 0 0
02OCT26 56.00 P 0.00 0.00 0.00 9.24 -0.52 0 0 0 0
02OCT26 57.00 P 0.00 0.00 0.00 10.24 -0.52 0 0 0 0
02OCT26 58.00 P 0.00 0.00 0.00 11.24 -0.52 0 0 0 0
02OCT26 59.00 P 0.00 0.00 0.00 12.24 -0.52 0 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 13.24 -0.52 0 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 14.24 -0.52 0 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 15.24 -0.52 0 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 16.24 -0.52 0 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 17.24 -0.52 0 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 18.24 -0.52 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.07 -0.06 45 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.12 -0.08 46 0 291 0
29OCT26 38.00 P 0.33 0.33 0.33 0.19 -0.11 46 5 110 -5
29OCT26 39.00 P 0.00 0.00 0.00 0.28 -0.15 45 0 400 0
29OCT26 40.00 P 0.00 0.00 0.00 0.42 -0.15 46 0 330 0
29OCT26 41.00 P 0.00 0.00 0.00 0.59 -0.17 46 0 688 0
29OCT26 42.00 P 0.00 0.00 0.00 0.81 -0.20 46 0 416 0
29OCT26 43.00 P 1.32 1.32 1.13 1.08 -0.24 46 13 578 -5
29OCT26 44.00 P 0.00 0.00 0.00 1.41 -0.27 46 0 368 0
29OCT26 45.00 P 0.00 0.00 0.00 1.78 -0.30 46 0 371 0
29OCT26 46.00 P 2.59 2.59 2.59 2.21 -0.39 45 3 2,328 0
29OCT26 47.00 P 3.07 3.07 3.07 2.71 -0.36 45 50 712 0
29OCT26 48.00 P 3.15 3.15 3.15 3.28 -0.37 45 12 3,382 0
29OCT26 49.00 P 0.00 0.00 0.00 3.93 -0.47 46 0 548 0
29OCT26 50.00 P 0.00 0.00 0.00 4.57 -0.53 45 0 277 0
29OCT26 52.50 P 0.00 0.00 0.00 6.27 -0.75 41 0 75 0
29OCT26 55.00 P 0.00 0.00 0.00 8.63 -0.26 46 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 10.84 -0.60 43 0 240 0
29OCT26 60.00 P 0.00 0.00 0.00 13.29 -0.53 46 0 3 0
29OCT26 62.50 P 0.00 0.00 0.00 15.74 -0.53 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.24 -0.52 0 0 5 0
29OCT26 67.50 P 0.00 0.00 0.00 20.74 -0.52 0 0 2 0
29OCT26 70.00 P 0.00 0.00 0.00 23.24 -0.52 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 25.74 -0.52 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 28.24 -0.52 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 30.74 -0.52 0 0 0 0
27NOV26 36.00 P 0.53 0.53 0.53 0.40 -0.04 49 15 30 +15
27NOV26 37.00 P 0.00 0.00 0.00 0.53 -0.06 49 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 0.69 -0.07 49 0 55 0
27NOV26 39.00 P 0.00 0.00 0.00 0.90 -0.07 49 0 60 0
27NOV26 40.00 P 0.00 0.00 0.00 1.13 -0.10 49 0 298 0
27NOV26 41.00 P 0.00 0.00 0.00 1.41 -0.11 49 0 337 0
27NOV26 42.00 P 0.00 0.00 0.00 1.73 -0.13 49 0 692 0
27NOV26 43.00 P 2.39 2.39 2.39 2.07 -0.16 49 15 1,007 -15
27NOV26 44.00 P 2.84 2.84 2.78 2.44 -0.19 49 16 732 -15
27NOV26 45.00 P 0.00 0.00 0.00 2.87 -0.21 49 0 688 0
27NOV26 46.00 P 3.63 3.63 3.63 3.34 -0.23 49 20 344 0
27NOV26 47.00 P 0.00 0.00 0.00 3.85 -0.23 49 0 575 0
27NOV26 48.00 P 0.00 0.00 0.00 4.41 -0.27 49 0 1,700 0
27NOV26 49.00 P 0.00 0.00 0.00 5.01 -0.31 49 0 690 0
27NOV26 50.00 P 5.54 5.54 5.54 5.66 -0.29 49 15 278 +15
27NOV26 52.50 P 0.00 0.00 0.00 7.38 -0.59 48 0 332 0
27NOV26 55.00 P 0.00 0.00 0.00 9.19 -0.42 46 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 11.49 -0.23 50 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 13.67 -0.27 49 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 15.88 -0.56 45 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 18.34 -0.50 48 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 20.78 -0.50 49 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 23.27 -0.49 52 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 25.74 -0.52 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 28.24 -0.52 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 30.74 -0.52 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.74 -0.09 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.95 -0.09 49 0 6 0
30DEC26 38.00 P 0.00 0.00 0.00 1.17 -0.10 49 0 770 0
30DEC26 39.00 P 0.00 0.00 0.00 1.43 -0.12 49 0 1,571 0
30DEC26 40.00 P 0.00 0.00 0.00 1.71 -0.12 49 0 526 0
30DEC26 41.00 P 0.00 0.00 0.00 2.04 -0.14 49 0 386 0
30DEC26 42.00 P 0.00 0.00 0.00 2.38 -0.16 49 0 434 0
30DEC26 43.00 P 0.00 0.00 0.00 2.75 -0.17 48 0 1,035 0
30DEC26 44.00 P 0.00 0.00 0.00 3.16 -0.19 48 0 355 0
30DEC26 45.00 P 0.00 0.00 0.00 3.61 -0.21 48 0 670 0
30DEC26 46.00 P 0.00 0.00 0.00 4.10 -0.22 48 0 334 0
30DEC26 47.00 P 0.00 0.00 0.00 4.62 -0.22 48 0 460 0
30DEC26 48.00 P 0.00 0.00 0.00 5.18 -0.26 48 0 421 0
30DEC26 49.00 P 6.13 6.13 6.13 5.78 -0.28 48 15 416 0
30DEC26 50.00 P 6.80 6.80 6.80 6.40 -0.16 48 3 1,489 +3
30DEC26 52.50 P 0.00 0.00 0.00 7.90 -0.39 46 0 1,399 0
30DEC26 55.00 P 0.00 0.00 0.00 9.77 -0.40 46 0 1,581 0
30DEC26 57.50 P 0.00 0.00 0.00 11.80 -0.44 46 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 13.95 -0.41 46 0 293 0
30DEC26 62.50 P 0.00 0.00 0.00 16.22 -0.36 47 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 18.41 -0.48 44 0 571 0
30DEC26 67.50 P 0.00 0.00 0.00 20.78 -0.64 42 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 23.33 -0.56 48 0 1,347 0
30DEC26 72.50 P 0.00 0.00 0.00 25.77 -0.51 48 0 635 0
30DEC26 75.00 P 0.00 0.00 0.00 28.24 -0.52 0 0 603 0
30DEC26 77.50 P 0.00 0.00 0.00 30.74 -0.52 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 33.24 -0.52 0 0 4 0
30DEC26 82.50 P 0.00 0.00 0.00 35.74 -0.52 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 38.24 -0.52 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 40.74 -0.52 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 43.24 -0.52 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 45.74 -0.52 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 48.24 -0.52 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 50.74 -0.52 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 53.24 -0.52 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.86 -0.12 50 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.15 -0.12 50 0 225 0
30MAR27 38.00 P 0.00 0.00 0.00 2.46 -0.14 50 0 255 0
30MAR27 39.00 P 0.00 0.00 0.00 2.81 -0.12 50 0 75 0
30MAR27 40.00 P 0.00 0.00 0.00 3.15 -0.14 50 0 60 0
30MAR27 41.00 P 0.00 0.00 0.00 3.52 -0.15 49 0 60 0
30MAR27 42.00 P 0.00 0.00 0.00 3.92 -0.17 49 0 45 0
30MAR27 43.00 P 0.00 0.00 0.00 4.35 -0.18 49 0 80 0
30MAR27 44.00 P 0.00 0.00 0.00 4.81 -0.20 49 0 32 0
30MAR27 45.00 P 0.00 0.00 0.00 5.29 -0.21 49 0 265 0
30MAR27 46.00 P 0.00 0.00 0.00 5.80 -0.23 49 0 115 0
30MAR27 47.00 P 0.00 0.00 0.00 6.34 -0.20 49 0 657 0
30MAR27 48.00 P 0.00 0.00 0.00 6.91 -0.21 49 0 231 0
30MAR27 49.00 P 0.00 0.00 0.00 7.49 -0.27 49 0 87 0
30MAR27 50.00 P 0.00 0.00 0.00 8.10 -0.30 49 0 184 0
30MAR27 52.50 P 0.00 0.00 0.00 9.81 -0.11 49 0 9,991 0
30MAR27 55.00 P 0.00 0.00 0.00 11.32 -0.41 47 0 154 0
30MAR27 57.50 P 0.00 0.00 0.00 13.23 -0.40 48 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 15.17 -0.43 47 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 17.33 -0.35 48 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 19.48 -0.32 49 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 21.68 -0.37 49 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 23.92 -0.38 49 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 26.15 -0.56 47 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 28.37 -0.47 44 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 30.94 -0.52 49 0 117 0
30MAR27 80.00 P 0.00 0.00 0.00 33.37 -0.43 49 0 259 0
30MAR27 82.50 P 0.00 0.00 0.00 35.90 -0.41 52 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 38.26 -0.52 49 0 5 0
30MAR27 87.50 P 0.00 0.00 0.00 40.74 -0.52 0 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 43.24 -0.52 0 0 80 0
30MAR27 92.50 P 0.00 0.00 0.00 45.74 -0.52 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 48.24 -0.52 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 50.74 -0.52 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 53.24 -0.52 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 2.76 -0.10 50 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.13 -0.12 50 0 260 0
29JUN27 38.00 P 0.00 0.00 0.00 3.46 -0.14 50 0 125 0
29JUN27 39.00 P 0.00 0.00 0.00 3.83 -0.14 50 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 4.21 -0.16 49 0 60 0
29JUN27 41.00 P 0.00 0.00 0.00 4.62 -0.12 49 0 90 0
29JUN27 42.00 P 4.96 4.96 4.96 5.06 -0.13 49 5 24 +5
29JUN27 43.00 P 0.00 0.00 0.00 5.52 -0.14 49 0 32 0
29JUN27 44.00 P 0.00 0.00 0.00 6.00 -0.15 49 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 6.51 -0.16 49 0 46 0
29JUN27 46.00 P 0.00 0.00 0.00 7.03 -0.22 49 0 40 0
29JUN27 47.00 P 0.00 0.00 0.00 7.58 -0.23 49 0 80 0
29JUN27 48.00 P 0.00 0.00 0.00 8.16 -0.23 49 0 50 0
29JUN27 49.00 P 0.00 0.00 0.00 8.73 -0.25 48 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 9.35 -0.26 49 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 11.00 -0.18 49 0 160 0
29JUN27 55.00 P 0.00 0.00 0.00 12.73 -0.20 49 0 72 0
29JUN27 57.50 P 0.00 0.00 0.00 14.60 -0.15 49 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 16.32 -0.34 48 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 18.34 -0.32 49 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 20.36 -0.34 48 0 34 0
29JUN27 67.50 P 0.00 0.00 0.00 22.48 -0.31 49 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 24.63 -0.51 49 0 8 0
29JUN27 72.50 P 0.00 0.00 0.00 26.73 -0.62 48 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 29.06 -0.55 48 0 15 0
29JUN27 77.50 P 0.00 0.00 0.00 31.43 -0.45 49 0 20 0
29JUN27 80.00 P 0.00 0.00 0.00 33.61 -0.62 47 0 3 0
29JUN27 82.50 P 0.00 0.00 0.00 36.11 -0.48 49 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 38.49 -0.48 49 0 3 0
29SEP27 36.00 P 0.00 0.00 0.00 3.56 -0.09 50 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.98 -0.13 50 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.35 -0.14 50 0 12 0
29SEP27 39.00 P 0.00 0.00 0.00 4.74 -0.15 50 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.16 -0.16 49 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 5.59 -0.18 49 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 6.05 -0.18 49 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.53 -0.19 49 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.03 -0.20 49 0 15 0
29SEP27 45.00 P 7.38 7.38 7.38 7.54 -0.22 49 2 2 +2
29SEP27 46.00 P 0.00 0.00 0.00 8.08 -0.23 49 0 30 0
29SEP27 47.00 P 0.00 0.00 0.00 8.64 -0.23 49 0 16 0
29SEP27 48.00 P 0.00 0.00 0.00 9.21 -0.25 49 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 9.71 -0.32 48 0 15 0
29SEP27 50.00 P 0.00 0.00 0.00 10.33 -0.33 48 0 30 0
29SEP27 52.50 P 0.00 0.00 0.00 11.95 -0.34 48 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 13.68 -0.27 49 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 15.49 -0.29 49 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 17.35 -0.40 49 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 19.17 -0.30 48 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 21.13 -0.34 48 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 23.42 -0.35 50 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 25.48 -0.38 50 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 27.64 -0.38 50 0 0 0
TOTAL PUT 1,710 72,709 +1,089
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$ 36.020
29SEP26 6.50 C 0.00 0.00 0.00 29.52 -1.05 0 0 340 0
29SEP26 6.75 C 0.00 0.00 0.00 29.30 -1.08 593 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 29.06 -1.12 604 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 28.79 -0.98 538 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 28.53 -1.01 479 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 28.27 -1.06 0 0 2 0
29SEP26 8.00 C 0.00 0.00 0.00 28.02 -1.11 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 27.77 -0.96 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 27.52 -0.96 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 27.32 -0.91 539 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 27.02 -0.96 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 26.86 -0.97 566 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 26.61 -0.87 556 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 26.44 -0.82 608 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 26.02 -0.91 0 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 25.67 -0.81 562 0 45 0
29SEP26 11.00 C 0.00 0.00 0.00 25.02 -1.11 0 0 288 0
29SEP26 11.50 C 0.00 0.00 0.00 24.52 -1.01 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 24.13 -1.05 478 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 23.53 -0.95 316 0 12 0
29SEP26 13.00 C 0.00 0.00 0.00 23.03 -1.09 303 0 60 0
29SEP26 13.50 C 0.00 0.00 0.00 22.53 -1.08 291 0 65 0
29SEP26 14.00 C 0.00 0.00 0.00 22.10 -0.92 393 0 34 0
29SEP26 14.50 C 0.00 0.00 0.00 21.53 -1.07 269 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 21.13 -0.97 386 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 20.53 -0.99 247 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 20.03 -0.99 237 0 7 0
29SEP26 16.50 C 0.00 0.00 0.00 19.56 -1.07 294 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 19.10 -1.06 317 0 248 0
29SEP26 17.50 C 0.00 0.00 0.00 18.73 -0.86 367 0 182 0
29SEP26 18.00 C 0.00 0.00 0.00 18.04 -1.03 234 0 324 0
29SEP26 18.50 C 0.00 0.00 0.00 17.66 -0.84 315 0 268 0
29SEP26 19.00 C 0.00 0.00 0.00 17.13 -0.87 290 0 195 0
29SEP26 19.50 C 0.00 0.00 0.00 16.54 -0.99 207 0 129 0
29SEP26 20.00 C 0.00 0.00 0.00 16.03 -0.95 165 0 458 0
29SEP26 21.00 C 0.00 0.00 0.00 15.03 -0.93 149 0 386 0
29SEP26 22.00 C 0.00 0.00 0.00 14.35 -0.58 292 0 962 0
29SEP26 23.00 C 12.83 12.83 12.83 13.13 -0.88 212 1 1,184 +1
29SEP26 24.00 C 11.84 11.84 11.84 12.13 -0.88 195 30 747 +30
29SEP26 25.00 C 10.84 10.84 10.84 11.13 -0.98 178 33 1,309 +33
29SEP26 26.00 C 0.00 0.00 0.00 10.03 -1.08 0 0 2,652 0
29SEP26 27.00 C 8.84 8.84 8.84 9.14 -0.79 148 33 893 +33
29SEP26 28.00 C 7.85 7.85 7.56 8.07 -1.13 109 53 1,970 -33
29SEP26 29.00 C 0.00 0.00 0.00 7.03 -0.97 0 0 732 0
29SEP26 30.00 C 6.30 6.30 6.30 6.18 -0.76 110 1 5,482 0
29SEP26 31.00 C 5.08 5.08 5.08 5.11 -0.96 81 1 2,176 0
29SEP26 32.00 C 3.89 3.89 3.89 4.18 -0.79 78 7 398 +3
29SEP26 33.00 C 2.96 2.96 2.96 3.15 -0.86 59 7 250 -7
29SEP26 34.00 C 2.11 2.19 2.06 2.30 -0.93 58 31 1,152 -6
29SEP26 35.00 C 1.48 1.79 1.27 1.57 -0.78 58 34 1,108 -1
29SEP26 36.00 C 0.90 1.04 0.75 0.97 -0.64 56 61 1,295 +19
29SEP26 37.00 C 0.58 0.64 0.44 0.55 -0.59 56 86 863 -54
29SEP26 38.00 C 0.39 0.42 0.27 0.28 -0.45 55 133 701 -14
29SEP26 39.00 C 0.23 0.23 0.23 0.13 -0.31 55 4 387 0
29SEP26 40.00 C 0.15 0.15 0.12 0.06 -0.19 56 71 393 +22
29SEP26 41.00 C 0.08 0.08 0.06 0.03 -0.10 58 4 128 -1
29SEP26 42.00 C 0.06 0.07 0.05 0.01 -0.06 57 9 237 -1
29SEP26 43.00 C 0.03 0.03 0.03 0.01 -0.03 64 3 160 -1
29SEP26 44.00 C 0.03 0.03 0.02 0.01 -0.01 72 6 726 -6
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 20.56 -0.96 0 0 260 0
29OCT26 16.00 C 0.00 0.00 0.00 20.15 -0.87 132 0 55 0
29OCT26 16.50 C 0.00 0.00 0.00 19.59 -1.04 105 0 100 0
29OCT26 17.00 C 0.00 0.00 0.00 19.27 -0.89 143 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 18.73 -0.87 132 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 18.14 -0.95 110 0 73 0
29OCT26 18.50 C 0.00 0.00 0.00 17.67 -0.83 113 0 21 0
29OCT26 19.00 C 0.00 0.00 0.00 17.13 -0.87 99 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 16.63 -0.97 95 0 23 0
29OCT26 20.00 C 0.00 0.00 0.00 16.14 -0.87 94 0 68 0
29OCT26 21.00 C 0.00 0.00 0.00 15.19 -1.10 96 0 92 0
29OCT26 22.00 C 0.00 0.00 0.00 14.35 -0.79 106 0 210 0
29OCT26 23.00 C 0.00 0.00 0.00 13.20 -0.91 82 0 334 0
29OCT26 24.00 C 0.00 0.00 0.00 12.23 -0.84 79 0 495 0
29OCT26 25.00 C 0.00 0.00 0.00 11.26 -0.93 75 0 475 0
29OCT26 26.00 C 0.00 0.00 0.00 10.30 -0.81 71 0 230 0
29OCT26 27.00 C 0.00 0.00 0.00 9.32 -0.82 66 0 804 0
29OCT26 28.00 C 0.00 0.00 0.00 8.41 -0.79 64 0 680 0
29OCT26 29.00 C 0.00 0.00 0.00 7.53 -0.79 63 0 193 0
29OCT26 30.00 C 6.83 6.83 6.83 6.61 -0.91 59 30 531 +26
29OCT26 31.00 C 0.00 0.00 0.00 5.80 -0.84 59 0 905 0
29OCT26 32.00 C 4.89 5.22 4.89 5.04 -0.92 58 3 999 -1
29OCT26 33.00 C 4.16 4.36 4.16 4.36 -0.70 58 22 1,093 0
29OCT26 34.00 C 0.00 0.00 0.00 3.74 -0.71 58 0 489 0
29OCT26 35.00 C 2.90 3.07 2.90 3.18 -0.72 59 7 419 +6
29OCT26 36.00 C 2.44 2.87 2.44 2.76 -0.56 60 10 421 -4
29OCT26 37.00 C 2.27 2.30 2.08 2.30 -0.54 60 138 487 +28
29OCT26 38.00 C 1.86 1.86 1.78 1.95 -0.48 61 10 189 -8
29OCT26 39.00 C 1.58 1.75 1.50 1.60 -0.48 60 32 304 +4
29OCT26 40.00 C 1.28 1.44 1.28 1.31 -0.43 60 77 272 -15
29OCT26 41.00 C 1.13 1.13 1.13 1.07 -0.37 60 25 325 +25
29OCT26 42.00 C 0.97 0.99 0.96 0.86 -0.33 60 11 231 +1
29OCT26 43.00 C 0.92 0.96 0.92 0.69 -0.29 60 7 1,278 +1
29OCT26 44.00 C 0.69 0.69 0.69 0.55 -0.25 60 20 1,725 +20
29OCT26 45.00 C 0.65 0.65 0.65 0.44 -0.21 60 4 23 0
29OCT26 46.00 C 0.00 0.00 0.00 0.35 -0.17 60 0 3 0
29OCT26 47.00 C 0.46 0.51 0.43 0.27 -0.15 60 25 182 +19
27NOV26 16.50 C 0.00 0.00 0.00 19.68 -0.95 92 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 19.27 -0.89 102 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 18.78 -0.82 99 0 3 0
27NOV26 18.00 C 0.00 0.00 0.00 18.27 -0.87 94 0 175 0
27NOV26 18.50 C 0.00 0.00 0.00 17.67 -0.83 76 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 17.17 -0.83 72 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 16.63 -0.97 55 0 28 0
27NOV26 20.00 C 0.00 0.00 0.00 16.20 -0.81 72 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 15.19 -1.10 64 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 14.35 -0.79 75 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 13.20 -0.91 54 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 12.31 -0.77 60 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 11.34 -0.90 57 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 10.64 -0.86 66 0 105 0
27NOV26 27.00 C 0.00 0.00 0.00 9.68 -0.94 61 0 833 0
27NOV26 28.00 C 0.00 0.00 0.00 8.71 -1.10 57 0 266 0
27NOV26 29.00 C 0.00 0.00 0.00 8.04 -0.79 60 0 30 0
27NOV26 30.00 C 0.00 0.00 0.00 7.26 -0.73 60 0 381 0
27NOV26 31.00 C 0.00 0.00 0.00 6.60 -0.75 61 0 86 0
27NOV26 32.00 C 0.00 0.00 0.00 5.98 -0.88 61 0 184 0
27NOV26 33.00 C 0.00 0.00 0.00 5.49 -0.74 64 0 403 0
27NOV26 34.00 C 0.00 0.00 0.00 4.93 -0.62 64 0 187 0
27NOV26 35.00 C 4.21 4.21 4.21 4.44 -0.58 64 1 244 0
27NOV26 36.00 C 3.86 3.86 3.80 3.98 -0.55 64 2 265 +1
27NOV26 37.00 C 3.38 3.49 3.35 3.58 -0.51 65 12 917 +1
27NOV26 38.00 C 3.14 3.14 3.14 3.22 -0.48 65 1 483 0
27NOV26 39.00 C 2.77 2.77 2.75 2.90 -0.45 66 2 361 +1
27NOV26 40.00 C 0.00 0.00 0.00 2.60 -0.43 66 0 780 0
27NOV26 41.00 C 0.00 0.00 0.00 2.30 -0.40 66 0 94 0
27NOV26 42.00 C 2.10 2.10 2.10 2.03 -0.37 66 1 226 +1
27NOV26 43.00 C 0.00 0.00 0.00 1.78 -0.35 66 0 101 0
27NOV26 44.00 C 0.00 0.00 0.00 1.57 -0.31 66 0 533 0
27NOV26 45.00 C 0.00 0.00 0.00 1.38 -0.28 66 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 1.21 -0.26 66 0 4 0
27NOV26 47.00 C 1.22 1.28 1.22 1.06 -0.23 66 6 214 -1
30DEC26 6.50 C 0.00 0.00 0.00 29.65 -0.92 167 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 29.31 -1.07 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 29.06 -1.12 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 28.97 -0.80 171 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 28.67 -0.87 156 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 28.34 -0.99 125 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 28.17 -0.96 149 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 27.82 -0.92 0 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 27.54 -1.04 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 27.40 -0.92 135 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 27.08 -0.99 94 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 26.86 -0.97 115 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 26.61 -0.96 112 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 26.44 -0.82 132 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 26.07 -1.01 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 25.67 -0.81 120 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 25.09 -1.04 70 0 50 0
30DEC26 11.50 C 0.00 0.00 0.00 24.70 -0.83 116 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 24.13 -1.05 95 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 23.70 -0.78 107 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 23.19 -0.93 101 0 86 0
30DEC26 13.50 C 0.00 0.00 0.00 22.73 -0.88 103 0 328 0
30DEC26 14.00 C 0.00 0.00 0.00 22.23 -0.84 99 0 213 0
30DEC26 14.50 C 0.00 0.00 0.00 21.71 -0.89 92 0 356 0
30DEC26 15.00 C 0.00 0.00 0.00 21.13 -0.97 70 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 20.68 -0.91 80 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 20.21 -0.81 82 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 19.68 -0.95 74 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 19.27 -0.89 82 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 18.78 -0.86 80 0 135 0
30DEC26 18.00 C 0.00 0.00 0.00 18.27 -0.87 76 0 1,933 0
30DEC26 18.50 C 0.00 0.00 0.00 17.72 -0.78 68 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 17.17 -0.97 56 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 16.68 -1.03 56 0 52 0
30DEC26 20.00 C 16.50 16.50 16.50 16.30 -0.86 67 2 346 -2
30DEC26 21.00 C 0.00 0.00 0.00 15.28 -1.01 60 0 84 0
30DEC26 22.00 C 0.00 0.00 0.00 14.35 -0.99 60 0 262 0
30DEC26 23.00 C 0.00 0.00 0.00 13.37 -0.97 57 0 317 0
30DEC26 24.00 C 0.00 0.00 0.00 12.58 -0.50 61 0 5,945 0
30DEC26 25.00 C 0.00 0.00 0.00 11.58 -1.04 56 0 445 0
30DEC26 26.00 C 10.50 10.50 10.50 10.65 -1.10 54 8 603 +8
30DEC26 27.00 C 0.00 0.00 0.00 10.06 -0.73 60 0 2,940 0
30DEC26 28.00 C 0.00 0.00 0.00 9.33 -0.80 61 0 165 0
30DEC26 29.00 C 0.00 0.00 0.00 8.38 -0.88 56 0 338 0
30DEC26 30.00 C 7.70 7.70 7.70 7.93 -0.74 61 1 901 -1
30DEC26 31.00 C 0.00 0.00 0.00 7.10 -0.69 58 0 162 0
30DEC26 32.00 C 0.00 0.00 0.00 6.51 -0.66 58 0 1,148 0
30DEC26 33.00 C 0.00 0.00 0.00 6.02 -0.57 60 0 293 0
30DEC26 34.00 C 0.00 0.00 0.00 5.44 -0.61 59 0 366 0
30DEC26 35.00 C 5.20 5.20 5.20 5.05 -0.58 60 8 1,514 0
30DEC26 36.00 C 4.54 4.54 4.54 4.62 -0.54 61 12 953 +6
30DEC26 37.00 C 4.02 4.38 4.02 4.11 -0.62 60 42 450 +17
30DEC26 38.00 C 0.00 0.00 0.00 3.87 -0.47 62 0 21 0
30DEC26 39.00 C 0.00 0.00 0.00 3.46 -0.37 61 0 42 0
30DEC26 40.00 C 3.10 3.12 3.05 3.06 -0.61 60 7 76 +7
30DEC26 41.00 C 0.00 0.00 0.00 2.92 -0.45 63 24 54 +24
30DEC26 42.00 C 0.00 0.00 0.00 2.66 -0.38 63 0 52 0
30DEC26 43.00 C 0.00 0.00 0.00 2.39 -0.38 62 0 116 0
30DEC26 44.00 C 2.30 2.30 2.30 2.15 -0.36 62 1 605 0
30DEC26 45.00 C 0.00 0.00 0.00 1.94 -0.32 62 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 1.74 -0.31 62 0 65 0
30DEC26 47.00 C 0.00 0.00 0.00 1.56 -0.29 62 0 189 0
30MAR27 6.50 C 0.00 0.00 0.00 29.65 -0.93 122 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 29.31 -1.07 0 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 29.09 -1.09 100 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 28.97 -0.84 124 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 28.67 -0.89 113 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 28.34 -0.99 91 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 28.17 -0.96 108 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 27.82 -0.99 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 27.64 -0.94 98 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 27.40 -0.92 97 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 27.12 -0.95 88 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 26.86 -0.97 83 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 26.61 -0.96 81 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 26.44 -0.88 94 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 26.10 -0.98 73 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 25.67 -0.82 85 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 25.18 -0.95 83 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 24.70 -0.91 81 0 4,320 0
30MAR27 12.00 C 0.00 0.00 0.00 24.13 -1.05 64 0 173 0
30MAR27 12.50 C 0.00 0.00 0.00 23.70 -0.95 74 0 299 0
30MAR27 13.00 C 0.00 0.00 0.00 23.22 -0.97 73 0 667 0
30MAR27 13.50 C 0.00 0.00 0.00 22.73 -0.95 70 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 22.26 -0.94 70 0 479 0
30MAR27 14.50 C 0.00 0.00 0.00 21.80 -0.86 71 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 21.30 -0.85 68 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 20.83 -0.83 67 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 20.40 -0.76 69 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 19.92 -0.89 68 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 19.42 -0.88 65 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 18.99 -0.85 66 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 18.33 -1.03 54 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 18.03 -0.96 62 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 17.59 -0.85 63 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 17.18 -0.87 63 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 16.74 -0.88 63 0 97 0
30MAR27 21.00 C 0.00 0.00 0.00 15.71 -1.01 57 0 45 0
30MAR27 22.00 C 0.00 0.00 0.00 15.02 -0.83 61 0 94 0
30MAR27 23.00 C 0.00 0.00 0.00 13.95 -1.05 55 0 193 0
30MAR27 24.00 C 0.00 0.00 0.00 13.17 -1.01 56 0 190 0
30MAR27 25.00 C 0.00 0.00 0.00 12.39 -0.99 55 0 144 0
30MAR27 26.00 C 0.00 0.00 0.00 11.62 -1.02 55 0 196 0
30MAR27 27.00 C 0.00 0.00 0.00 10.88 -1.00 54 0 63 0
30MAR27 28.00 C 0.00 0.00 0.00 10.21 -0.97 55 0 157 0
30MAR27 29.00 C 0.00 0.00 0.00 9.57 -0.96 55 0 73 0
30MAR27 30.00 C 0.00 0.00 0.00 8.92 -0.71 55 0 311 0
30MAR27 31.00 C 0.00 0.00 0.00 8.37 -0.67 55 0 600 0
30MAR27 32.00 C 0.00 0.00 0.00 7.84 -0.66 55 0 150 0
30MAR27 33.00 C 0.00 0.00 0.00 7.32 -0.66 56 0 220 0
30MAR27 34.00 C 0.00 0.00 0.00 7.03 -0.44 58 0 209 0
30MAR27 35.00 C 0.00 0.00 0.00 6.60 -0.59 58 0 98 0
30MAR27 36.00 C 5.99 5.99 5.99 6.18 -0.56 58 1 717 0
30MAR27 37.00 C 0.00 0.00 0.00 5.79 -0.54 58 0 60 0
30MAR27 38.00 C 0.00 0.00 0.00 5.43 -0.51 59 0 25 0
30MAR27 39.00 C 0.00 0.00 0.00 5.09 -0.49 59 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.78 -0.46 59 0 281 0
30MAR27 41.00 C 0.00 0.00 0.00 4.49 -0.43 59 0 17 0
30MAR27 42.00 C 0.00 0.00 0.00 4.16 -0.48 59 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.89 -0.46 59 0 65 0
30MAR27 44.00 C 3.64 3.86 3.61 3.63 -0.43 59 121 358 +80
30MAR27 45.00 C 0.00 0.00 0.00 3.38 -0.40 59 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.13 -0.42 59 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.92 -0.37 59 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 21.62 -0.80 67 0 1,017 0
29JUN27 15.50 C 0.00 0.00 0.00 21.11 -0.70 64 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 20.77 -0.80 67 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 20.33 -0.78 66 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 19.87 -0.79 65 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 19.34 -0.87 62 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 18.92 -0.71 62 0 19 0
29JUN27 18.50 C 0.00 0.00 0.00 18.55 -0.78 63 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 18.14 -0.76 63 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 17.64 -0.83 60 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 17.22 -0.83 60 0 4 0
29JUN27 21.00 C 0.00 0.00 0.00 16.27 -0.95 57 0 4,041 0
29JUN27 22.00 C 0.00 0.00 0.00 15.53 -0.88 57 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 14.67 -0.94 55 0 247 0
29JUN27 24.00 C 0.00 0.00 0.00 13.97 -0.82 56 0 686 0
29JUN27 25.00 C 0.00 0.00 0.00 13.24 -0.88 55 0 3,200 0
29JUN27 26.00 C 0.00 0.00 0.00 12.46 -0.96 54 0 560 0
29JUN27 27.00 C 0.00 0.00 0.00 11.94 -0.79 56 0 330 0
29JUN27 28.00 C 0.00 0.00 0.00 11.28 -0.80 55 0 181 0
29JUN27 29.00 C 0.00 0.00 0.00 10.56 -0.90 54 0 225 0
29JUN27 30.00 C 0.00 0.00 0.00 9.96 -0.96 54 0 106 0
29JUN27 31.00 C 0.00 0.00 0.00 9.43 -0.77 54 0 278 0
29JUN27 32.00 C 0.00 0.00 0.00 9.16 -0.78 56 0 184 0
29JUN27 33.00 C 0.00 0.00 0.00 8.82 -0.42 58 0 627 0
29JUN27 34.00 C 0.00 0.00 0.00 8.19 -0.82 56 0 185 0
29JUN27 35.00 C 0.00 0.00 0.00 7.57 -0.74 55 0 197 0
29JUN27 36.00 C 0.00 0.00 0.00 7.33 -0.49 56 0 2,992 0
29JUN27 37.00 C 0.00 0.00 0.00 6.82 -0.61 55 0 150 0
29JUN27 38.00 C 0.00 0.00 0.00 6.46 -0.63 55 0 73 0
29JUN27 39.00 C 0.00 0.00 0.00 6.22 -0.52 56 0 47 0
29JUN27 40.00 C 0.00 0.00 0.00 5.82 -0.59 56 0 52 0
29JUN27 41.00 C 0.00 0.00 0.00 5.60 -0.50 57 0 77 0
29JUN27 42.00 C 0.00 0.00 0.00 5.29 -0.52 57 0 60 0
29JUN27 43.00 C 0.00 0.00 0.00 4.98 -0.58 56 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 4.69 -0.56 56 0 73 0
29JUN27 45.00 C 0.00 0.00 0.00 4.45 -0.49 56 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.20 -0.49 56 0 65 0
29JUN27 47.00 C 4.12 4.39 4.12 3.96 -0.50 56 95 125 +95
29SEP27 21.00 C 0.00 0.00 0.00 16.62 -0.93 53 0 100 0
29SEP27 22.00 C 0.00 0.00 0.00 16.00 -0.79 55 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 15.28 -0.78 55 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 14.56 -0.78 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 13.90 -0.43 54 0 4 0
29SEP27 26.00 C 0.00 0.00 0.00 13.27 -0.71 54 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 12.64 -0.71 54 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 12.07 -0.67 54 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 11.47 -0.69 54 0 2 0
29SEP27 30.00 C 0.00 0.00 0.00 11.01 -0.62 54 0 4,001 0
29SEP27 31.00 C 0.00 0.00 0.00 10.53 -0.59 55 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.78 -0.66 53 0 67 0
29SEP27 33.00 C 0.00 0.00 0.00 9.35 -0.60 53 0 66 0
29SEP27 34.00 C 0.00 0.00 0.00 9.05 -0.48 54 0 1 0
29SEP27 35.00 C 8.50 8.50 8.50 8.62 -0.58 54 1 69 -1
29SEP27 36.00 C 7.98 7.98 7.98 8.23 -0.55 55 1 2 +1
29SEP27 37.00 C 7.80 7.80 7.80 7.87 -0.55 55 1 15 -1
29SEP27 38.00 C 0.00 0.00 0.00 7.56 -0.48 55 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 7.24 -0.46 55 0 24 0
29SEP27 40.00 C 0.00 0.00 0.00 6.94 -0.45 56 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 6.66 -0.42 56 0 3 0
29SEP27 42.00 C 0.00 0.00 0.00 6.39 -0.41 56 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 6.13 -0.40 56 0 0 0
29SEP27 44.00 C 5.66 5.66 5.66 5.73 -0.55 55 1 1 +1
29SEP27 45.00 C 0.00 0.00 0.00 5.58 -0.51 56 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 5.29 -0.50 56 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 5.10 -0.45 56 0 0 0
TOTAL CALL 1,380 112,918 +356
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 544 0 113 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 532 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 521 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 510 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 499 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 489 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 479 0 809 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 469 0 376 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 460 0 752 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 451 0 1,012 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 442 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 434 0 723 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 425 0 697 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 417 0 4,674 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 410 0 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 395 0 3,472 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 380 0 9,573 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 367 0 8,175 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 354 0 665 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 341 0 480 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 329 0 1,988 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 318 0 389 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 307 0 1,095 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 296 0 239 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 286 0 2,437 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 276 0 581 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 266 0 214 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 256 0 175 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 247 0 253 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 238 0 429 0
29SEP26 18.00 P 0.01 0.01 0.01 0.01 0.00 229 4 3,774 0
29SEP26 18.50 P 0.01 0.01 0.01 0.01 0.00 221 4 396 0
29SEP26 19.00 P 0.01 0.01 0.01 0.01 0.00 212 3 652 -1
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 204 0 456 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 196 0 1,452 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 181 0 1,193 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 167 0 1,299 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 153 0 1,611 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 140 0 1,810 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 127 0 2,088 0
29SEP26 26.00 P 0.01 0.01 0.01 0.01 0.00 115 3 2,581 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 103 0 1,485 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 91 0 2,869 0
29SEP26 29.00 P 0.01 0.01 0.01 0.01 0.00 79 8 695 +6
29SEP26 30.00 P 0.02 0.02 0.01 0.01 0.00 68 36 5,417 -1
29SEP26 31.00 P 0.02 0.02 0.02 0.01 -0.01 57 6 801 0
29SEP26 32.00 P 0.07 0.07 0.04 0.03 -0.01 55 11 556 +1
29SEP26 33.00 P 0.19 0.19 0.07 0.09 0.00 55 325 402 -169
29SEP26 34.00 P 0.32 0.40 0.19 0.22 +0.02 54 73 361 +17
29SEP26 35.00 P 0.76 0.78 0.40 0.47 +0.07 53 571 1,154 +15
29SEP26 36.00 P 1.30 1.30 0.76 0.88 +0.17 53 125 938 +29
29SEP26 37.00 P 1.90 1.90 1.35 1.46 +0.30 52 30 130 -10
29SEP26 38.00 P 2.47 2.47 2.47 2.22 +0.45 53 5 186 -5
29SEP26 39.00 P 3.27 3.35 3.27 3.05 +0.49 48 35 31 +24
29SEP26 40.00 P 4.28 4.28 4.28 4.02 +0.62 54 5 106 +5
29SEP26 41.00 P 5.23 5.23 5.23 4.99 +0.68 53 25 25 +25
29SEP26 42.00 P 6.20 6.20 6.20 6.00 +0.87 67 5 189 -5
29SEP26 43.00 P 0.00 0.00 0.00 6.98 +0.88 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.98 +0.90 0 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 8.98 +0.90 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.03 +0.95 110 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.98 +0.90 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 104 0 121 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 100 0 94 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 97 0 52 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 93 0 18 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 90 0 25 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 87 0 106 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 83 0 192 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 80 0 156 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 77 0 248 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 74 0 518 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 68 0 280 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,738 0
29OCT26 23.00 P 0.00 0.00 0.00 0.02 0.00 63 0 349 0
29OCT26 24.00 P 0.00 0.00 0.00 0.03 0.00 61 0 439 0
29OCT26 25.00 P 0.00 0.00 0.00 0.05 0.00 60 0 756 0
29OCT26 26.00 P 0.12 0.12 0.11 0.09 +0.01 60 3 344 0
29OCT26 27.00 P 0.19 0.19 0.19 0.15 +0.02 60 1 515 0
29OCT26 28.00 P 0.23 0.23 0.23 0.23 +0.04 60 2 1,832 +2
29OCT26 29.00 P 0.35 0.35 0.32 0.33 +0.03 59 10 729 +5
29OCT26 30.00 P 0.55 0.55 0.46 0.48 +0.05 59 8 345 +3
29OCT26 31.00 P 0.62 0.78 0.62 0.68 +0.08 58 8 412 0
29OCT26 32.00 P 1.05 1.05 0.87 0.94 +0.12 58 231 1,000 +218
29OCT26 33.00 P 1.38 1.38 1.19 1.25 +0.16 58 16 303 +10
29OCT26 34.00 P 1.70 1.80 1.53 1.61 +0.19 58 22 267 +13
29OCT26 35.00 P 2.23 2.23 2.15 2.07 +0.23 59 5 314 +2
29OCT26 36.00 P 2.81 2.81 2.50 2.54 +0.24 58 98 206 +64
29OCT26 37.00 P 3.15 3.15 3.09 3.15 +0.35 59 105 170 +78
29OCT26 38.00 P 0.00 0.00 0.00 3.79 +0.39 60 0 126 0
29OCT26 39.00 P 0.00 0.00 0.00 4.49 +0.46 60 0 32 0
29OCT26 40.00 P 0.00 0.00 0.00 5.20 +0.43 60 0 50 0
29OCT26 41.00 P 0.00 0.00 0.00 6.04 +0.50 62 0 1 0
29OCT26 42.00 P 0.00 0.00 0.00 6.72 +0.45 59 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 7.71 +0.63 64 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 8.49 +0.56 62 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 9.59 +0.79 70 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 10.41 +0.73 67 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 11.36 +0.77 69 0 5 0
27NOV26 16.50 P 0.03 0.03 0.03 0.01 0.00 72 21 120 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 17 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 67 0 25 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 583 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 25 0
27NOV26 19.00 P 0.00 0.00 0.00 0.02 0.00 64 0 3 0
27NOV26 19.50 P 0.00 0.00 0.00 0.03 0.00 65 0 119 0
27NOV26 20.00 P 0.00 0.00 0.00 0.04 0.00 65 0 187 0
27NOV26 21.00 P 0.00 0.00 0.00 0.07 +0.01 66 0 31 0
27NOV26 22.00 P 0.00 0.00 0.00 0.11 +0.02 66 0 86 0
27NOV26 23.00 P 0.21 0.21 0.21 0.16 +0.02 65 1 234 +1
27NOV26 24.00 P 0.00 0.00 0.00 0.24 +0.03 65 0 500 0
27NOV26 25.00 P 0.34 0.34 0.34 0.35 +0.06 66 15 268 +15
27NOV26 26.00 P 0.49 0.49 0.49 0.47 +0.06 65 1 555 -1
27NOV26 27.00 P 0.00 0.00 0.00 0.60 +0.07 64 0 365 0
27NOV26 28.00 P 0.80 0.82 0.80 0.79 +0.10 64 11 366 +1
27NOV26 29.00 P 1.08 1.08 1.02 1.01 +0.11 64 8 188 -1
27NOV26 30.00 P 1.28 1.35 1.28 1.28 +0.14 64 27 76 +6
27NOV26 31.00 P 1.66 1.70 1.55 1.58 +0.18 64 139 217 +56
27NOV26 32.00 P 2.04 2.04 2.04 1.97 +0.21 65 65 191 -65
27NOV26 33.00 P 2.45 2.45 2.45 2.38 +0.25 65 30 251 0
27NOV26 34.00 P 0.00 0.00 0.00 2.79 +0.25 65 0 145 0
27NOV26 35.00 P 0.00 0.00 0.00 3.34 +0.33 65 0 151 0
27NOV26 36.00 P 0.00 0.00 0.00 3.89 +0.39 66 0 45 0
27NOV26 37.00 P 4.50 4.67 4.50 4.45 +0.41 66 2 135 -2
27NOV26 38.00 P 0.00 0.00 0.00 5.13 +0.47 67 0 267 0
27NOV26 39.00 P 0.00 0.00 0.00 5.73 +0.46 66 0 15 0
27NOV26 40.00 P 0.00 0.00 0.00 6.45 +0.50 67 0 1 0
27NOV26 41.00 P 0.00 0.00 0.00 7.20 +0.54 68 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 7.98 +0.58 69 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 8.78 +0.59 70 0 5 0
27NOV26 44.00 P 0.00 0.00 0.00 9.60 +0.63 70 0 70 0
27NOV26 45.00 P 0.00 0.00 0.00 10.43 +0.64 71 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.30 +0.69 72 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.17 +0.69 73 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 0.00 121 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 118 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 116 0 186 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 113 0 3,354 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 111 0 92 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 109 0 319 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 107 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 104 0 357 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 102 0 355 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 100 0 222 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 98 0 284 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 97 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 95 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 93 0 334 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 90 0 494 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 86 0 363 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 83 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 80 0 3,615 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 78 0 365 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 75 0 598 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 72 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 852 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 67 0 170 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 65 0 105 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1,073 0
30DEC26 16.00 P 0.08 0.08 0.08 0.01 0.00 60 40 565 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 126 0
30DEC26 17.00 P 0.00 0.00 0.00 0.02 0.00 61 0 3,158 0
30DEC26 17.50 P 0.00 0.00 0.00 0.03 0.00 61 0 190 0
30DEC26 18.00 P 0.00 0.00 0.00 0.04 0.00 62 0 226 0
30DEC26 18.50 P 0.00 0.00 0.00 0.06 +0.01 63 0 235 0
30DEC26 19.00 P 0.14 0.15 0.14 0.07 +0.01 62 13 363 +13
30DEC26 19.50 P 0.00 0.00 0.00 0.09 +0.01 62 0 496 0
30DEC26 20.00 P 0.00 0.00 0.00 0.11 +0.01 62 0 456 0
30DEC26 21.00 P 0.00 0.00 0.00 0.16 +0.02 62 0 245 0
30DEC26 22.00 P 0.00 0.00 0.00 0.23 +0.03 62 0 361 0
30DEC26 23.00 P 0.00 0.00 0.00 0.32 +0.03 62 0 371 0
30DEC26 24.00 P 0.00 0.00 0.00 0.45 +0.05 62 0 819 0
30DEC26 25.00 P 0.00 0.00 0.00 0.60 +0.08 62 0 408 0
30DEC26 26.00 P 0.75 0.75 0.75 0.77 +0.10 62 1 441 +1
30DEC26 27.00 P 0.00 0.00 0.00 0.95 +0.09 61 0 659 0
30DEC26 28.00 P 1.26 1.26 1.26 1.16 +0.11 61 1 515 0
30DEC26 29.00 P 0.00 0.00 0.00 1.44 +0.14 61 0 460 0
30DEC26 30.00 P 1.83 1.84 1.74 1.84 +0.21 62 8 510 +4
30DEC26 31.00 P 2.05 2.05 2.05 2.08 +0.18 60 30 159 +30
30DEC26 32.00 P 0.00 0.00 0.00 2.48 +0.21 61 0 70 0
30DEC26 33.00 P 0.00 0.00 0.00 2.91 +0.24 61 0 61 0
30DEC26 34.00 P 0.00 0.00 0.00 3.39 +0.28 61 0 54 0
30DEC26 35.00 P 0.00 0.00 0.00 3.91 +0.31 61 0 1,257 0
30DEC26 36.00 P 4.40 4.40 4.40 4.48 +0.36 62 50 257 +50
30DEC26 37.00 P 0.00 0.00 0.00 5.08 +0.39 62 0 191 0
30DEC26 38.00 P 0.00 0.00 0.00 5.72 +0.43 63 0 117 0
30DEC26 39.00 P 0.00 0.00 0.00 6.39 +0.59 63 0 95 0
30DEC26 40.00 P 7.33 7.33 7.33 7.09 +0.49 63 2 2 +2
30DEC26 41.00 P 0.00 0.00 0.00 7.82 +0.52 64 0 0 0
30DEC26 42.00 P 8.59 8.59 8.59 8.58 +0.54 65 5 5 +5
30DEC26 43.00 P 0.00 0.00 0.00 9.36 +0.61 65 0 61 0
30DEC26 44.00 P 0.00 0.00 0.00 10.15 +0.58 66 0 165 0
30DEC26 45.00 P 0.00 0.00 0.00 10.93 +0.58 66 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.79 +0.62 67 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.64 +0.69 68 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 89 0 135 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 87 0 269 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 85 0 337 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 84 0 96 0
30MAR27 7.50 P 0.00 0.00 0.00 0.01 0.00 82 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.01 0.00 80 0 60 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 79 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 77 0 41 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 75 0 56 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 74 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 73 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 153 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 65 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 65 0 288 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 147 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 136 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 137 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 253 0
30MAR27 13.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 347 0
30MAR27 13.50 P 0.00 0.00 0.00 0.03 +0.01 59 0 315 0
30MAR27 14.00 P 0.00 0.00 0.00 0.04 +0.01 59 0 295 0
30MAR27 14.50 P 0.00 0.00 0.00 0.05 +0.01 59 0 224 0
30MAR27 15.00 P 0.00 0.00 0.00 0.06 0.00 58 0 65 0
30MAR27 15.50 P 0.00 0.00 0.00 0.08 +0.01 59 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 0.10 +0.01 59 0 40 0
30MAR27 16.50 P 0.00 0.00 0.00 0.12 +0.01 59 0 145 0
30MAR27 17.00 P 0.00 0.00 0.00 0.14 +0.01 58 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 0.17 +0.01 58 0 255 0
30MAR27 18.00 P 0.32 0.32 0.32 0.20 +0.01 58 1 131 +1
30MAR27 18.50 P 0.00 0.00 0.00 0.24 +0.02 58 0 3,140 0
30MAR27 19.00 P 0.00 0.00 0.00 0.29 +0.03 59 0 6,173 0
30MAR27 19.50 P 0.00 0.00 0.00 0.33 +0.02 58 0 385 0
30MAR27 20.00 P 0.00 0.00 0.00 0.38 +0.03 58 0 294 0
30MAR27 21.00 P 0.00 0.00 0.00 0.51 +0.04 58 0 243 0
30MAR27 22.00 P 0.00 0.00 0.00 0.66 +0.05 59 0 103 0
30MAR27 23.00 P 0.00 0.00 0.00 0.84 +0.06 59 0 335 0
30MAR27 24.00 P 0.00 0.00 0.00 1.04 +0.08 59 0 385 0
30MAR27 25.00 P 1.32 1.32 1.32 1.25 +0.07 58 2 366 +2
30MAR27 26.00 P 0.00 0.00 0.00 1.51 +0.10 58 0 683 0
30MAR27 27.00 P 0.00 0.00 0.00 1.79 +0.13 58 0 239 0
30MAR27 28.00 P 0.00 0.00 0.00 2.09 +0.15 58 0 245 0
30MAR27 29.00 P 0.00 0.00 0.00 2.39 +0.15 57 0 327 0
30MAR27 30.00 P 2.92 2.94 2.77 2.77 +0.14 57 72 598 +72
30MAR27 31.00 P 0.00 0.00 0.00 3.20 +0.19 57 0 245 0
30MAR27 32.00 P 0.00 0.00 0.00 3.64 +0.22 57 0 133 0
30MAR27 33.00 P 0.00 0.00 0.00 4.11 +0.23 58 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 4.61 +0.25 57 0 66 0
30MAR27 35.00 P 0.00 0.00 0.00 5.15 +0.28 58 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.72 +0.30 58 0 21 0
30MAR27 37.00 P 0.00 0.00 0.00 6.32 +0.34 58 0 56 0
30MAR27 38.00 P 0.00 0.00 0.00 6.95 +0.37 58 0 107 0
30MAR27 39.00 P 0.00 0.00 0.00 7.66 +0.45 59 0 9 0
30MAR27 40.00 P 0.00 0.00 0.00 8.23 +0.25 58 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.05 +0.49 60 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.77 +0.51 60 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 10.59 +0.64 61 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 11.29 +0.59 61 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.14 +0.67 62 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.92 +0.60 62 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.74 +0.70 63 0 0 0
29JUN27 15.00 P 0.31 0.31 0.31 0.14 0.00 55 1 543 +1
29JUN27 15.50 P 0.00 0.00 0.00 0.18 +0.01 56 0 259 0
29JUN27 16.00 P 0.00 0.00 0.00 0.21 +0.01 56 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 0.25 +0.01 56 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.29 +0.01 56 0 5 0
29JUN27 17.50 P 0.00 0.00 0.00 0.34 +0.01 56 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.39 +0.01 56 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 0.45 +0.02 56 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 0.52 +0.02 56 0 82 0
29JUN27 19.50 P 0.00 0.00 0.00 0.59 +0.02 56 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 0.66 +0.02 56 0 17 0
29JUN27 21.00 P 0.00 0.00 0.00 0.85 +0.04 56 0 4,014 0
29JUN27 22.00 P 0.00 0.00 0.00 1.03 +0.03 56 0 91 0
29JUN27 23.00 P 0.00 0.00 0.00 1.27 +0.05 56 0 337 0
29JUN27 24.00 P 0.00 0.00 0.00 1.52 +0.07 56 0 548 0
29JUN27 25.00 P 0.00 0.00 0.00 1.81 +0.10 56 0 4,116 0
29JUN27 26.00 P 0.00 0.00 0.00 2.12 +0.12 56 0 680 0
29JUN27 27.00 P 0.00 0.00 0.00 2.44 +0.14 56 0 509 0
29JUN27 28.00 P 0.00 0.00 0.00 2.79 +0.16 56 0 626 0
29JUN27 29.00 P 0.00 0.00 0.00 3.16 +0.17 56 0 190 0
29JUN27 30.00 P 0.00 0.00 0.00 3.57 +0.19 56 0 1,433 0
29JUN27 31.00 P 0.00 0.00 0.00 4.00 +0.21 55 0 209 0
29JUN27 32.00 P 0.00 0.00 0.00 4.47 +0.21 56 0 93 0
29JUN27 33.00 P 0.00 0.00 0.00 4.97 +0.25 56 0 339 0
29JUN27 34.00 P 0.00 0.00 0.00 5.49 +0.25 55 0 90 0
29JUN27 35.00 P 0.00 0.00 0.00 6.01 +0.24 55 0 275 0
29JUN27 36.00 P 0.00 0.00 0.00 6.59 +0.29 56 0 1,600 0
29JUN27 37.00 P 0.00 0.00 0.00 7.20 +0.28 56 0 26 0
29JUN27 38.00 P 0.00 0.00 0.00 7.84 +0.34 56 0 41 0
29JUN27 39.00 P 0.00 0.00 0.00 8.51 +0.37 56 0 16 0
29JUN27 40.00 P 0.00 0.00 0.00 9.28 +0.48 57 0 22 0
29JUN27 41.00 P 0.00 0.00 0.00 10.01 +0.59 58 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.72 +0.60 58 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.43 +0.59 58 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.16 +0.52 58 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.94 +0.54 59 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.71 +0.61 59 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.47 +0.53 59 0 0 0
29SEP27 21.00 P 1.39 1.39 1.39 1.27 +0.10 56 1 96 0
29SEP27 22.00 P 1.62 1.62 1.62 1.52 +0.10 56 1 78 +1
29SEP27 23.00 P 0.00 0.00 0.00 1.78 +0.10 56 0 4 0
29SEP27 24.00 P 0.00 0.00 0.00 2.06 +0.09 56 0 70 0
29SEP27 25.00 P 0.00 0.00 0.00 2.37 +0.11 56 0 56 0
29SEP27 26.00 P 0.00 0.00 0.00 2.72 +0.11 56 0 70 0
29SEP27 27.00 P 0.00 0.00 0.00 3.08 +0.15 55 0 5 0
29SEP27 28.00 P 0.00 0.00 0.00 3.48 +0.17 55 0 39 0
29SEP27 29.00 P 0.00 0.00 0.00 3.90 +0.19 56 0 31 0
29SEP27 30.00 P 0.00 0.00 0.00 4.39 +0.19 56 0 1 0
29SEP27 31.00 P 4.90 4.90 4.90 4.84 +0.21 56 1 32 +1
29SEP27 32.00 P 0.00 0.00 0.00 5.35 +0.24 56 0 78 0
29SEP27 33.00 P 0.00 0.00 0.00 5.87 +0.27 56 0 61 0
29SEP27 34.00 P 0.00 0.00 0.00 6.41 +0.28 56 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 6.98 +0.31 56 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 7.57 +0.31 56 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 8.19 +0.35 56 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 8.82 +0.36 56 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 9.48 +0.33 57 0 4 0
29SEP27 40.00 P 0.00 0.00 0.00 10.05 +0.29 56 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 10.70 +0.26 56 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 11.34 +0.21 56 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 12.07 +0.22 56 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 12.85 +0.27 56 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 13.65 +0.33 57 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 14.60 +0.53 58 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 15.29 +0.45 58 0 0 0
TOTAL PUT 2,332 162,508 +519
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$ 12.300
29SEP26 9.00 C 0.00 0.00 0.00 3.30 -0.08 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.08 -0.05 137 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.82 -0.06 116 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.60 -0.03 130 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.30 -0.08 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.80 -0.09 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.30 -0.09 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.81 -0.08 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.37 -0.07 31 0 0 0
29SEP26 12.50 C 0.09 0.11 0.09 0.09 -0.04 29 27 106 -23
29SEP26 13.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 566 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 654 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,642 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 70 0 2,623 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,090 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 94 0 660 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 104 0 661 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 115 0 450 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 124 0 714 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 134 0 147 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 143 0 153 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 151 0 685 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 160 0 209 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 168 0 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 176 0 1,106 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 191 0 8,906 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 205 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 218 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 230 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 242 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 253 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 264 0 150 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 275 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 284 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 294 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 303 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 312 0 7 0
29OCT26 9.00 C 0.00 0.00 0.00 3.38 -0.03 65 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.13 -0.03 60 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.89 -0.02 57 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.62 -0.05 48 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.40 -0.02 50 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.86 -0.08 33 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.41 -0.03 33 0 29 0
29OCT26 11.50 C 0.00 0.00 0.00 1.01 -0.07 32 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 0.70 -0.06 34 0 45 0
29OCT26 12.50 C 0.00 0.00 0.00 0.43 -0.04 33 0 64 0
29OCT26 13.00 C 0.26 0.26 0.26 0.26 -0.03 33 15 138 0
29OCT26 13.50 C 0.00 0.00 0.00 0.14 -0.02 33 0 531 0
29OCT26 14.00 C 0.00 0.00 0.00 0.07 -0.02 33 0 2,824 0
29OCT26 14.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 1,968 0
29OCT26 15.00 C 0.00 0.00 0.00 0.02 0.00 34 0 999 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 750 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 723 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 191 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 122 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 179 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 150 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 66 0 93 0
27NOV26 9.00 C 0.00 0.00 0.00 3.40 -0.05 48 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.19 -0.02 51 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.92 -0.05 44 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.71 -0.02 45 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.45 -0.06 40 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.96 -0.08 34 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.60 -0.03 37 0 15 0
27NOV26 11.50 C 0.00 0.00 0.00 1.21 -0.07 35 0 15 0
27NOV26 12.00 C 0.00 0.00 0.00 0.91 -0.05 35 0 164 0
27NOV26 12.50 C 0.00 0.00 0.00 0.66 -0.03 35 0 182 0
27NOV26 13.00 C 0.00 0.00 0.00 0.47 -0.03 35 0 608 0
27NOV26 13.50 C 0.33 0.33 0.32 0.32 -0.03 35 45 227 +1
27NOV26 14.00 C 0.23 0.23 0.22 0.21 -0.02 34 45 1,719 +35
27NOV26 14.50 C 0.16 0.16 0.16 0.14 -0.01 35 15 2,473 +15
27NOV26 15.00 C 0.00 0.00 0.00 0.09 -0.01 35 0 3,489 0
27NOV26 15.50 C 0.00 0.00 0.00 0.06 0.00 35 0 955 0
27NOV26 16.00 C 0.00 0.00 0.00 0.04 0.00 36 0 125 0
27NOV26 16.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 225 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 14 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 90 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 80 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 80 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.49 -0.04 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.23 -0.05 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.00 -0.05 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.79 -0.03 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.55 -0.05 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.08 -0.07 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.71 -0.06 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.38 -0.07 35 0 42 0
30DEC26 12.00 C 0.00 0.00 0.00 1.08 -0.07 34 0 30 0
30DEC26 12.50 C 0.00 0.00 0.00 0.86 -0.03 35 0 18 0
30DEC26 13.00 C 0.00 0.00 0.00 0.65 -0.04 35 0 674 0
30DEC26 13.50 C 0.00 0.00 0.00 0.49 -0.04 35 0 318 0
30DEC26 14.00 C 0.00 0.00 0.00 0.37 -0.02 35 0 655 0
30DEC26 14.50 C 0.00 0.00 0.00 0.27 -0.02 35 0 715 0
30DEC26 15.00 C 0.22 0.23 0.22 0.19 -0.02 35 50 545 +50
30DEC26 15.50 C 0.00 0.00 0.00 0.14 -0.01 35 0 566 0
30DEC26 16.00 C 0.00 0.00 0.00 0.10 -0.01 35 0 529 0
30DEC26 16.50 C 0.00 0.00 0.00 0.07 -0.01 35 0 85 0
30DEC26 17.00 C 0.00 0.00 0.00 0.05 0.00 36 0 430 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 803 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 629 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 -0.01 33 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 39 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 46 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 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 54 0 86 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 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 64 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 70 0 3 0
30MAR27 9.00 C 0.00 0.00 0.00 3.68 -0.03 43 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.46 -0.05 42 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.23 -0.10 40 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.05 -0.05 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.84 -0.06 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.47 -0.04 38 0 0 0
30MAR27 11.00 C 2.15 2.15 2.15 2.13 -0.02 38 2 17 +2
30MAR27 11.50 C 0.00 0.00 0.00 1.81 -0.06 37 0 13 0
30MAR27 12.00 C 0.00 0.00 0.00 1.54 -0.06 37 0 81 0
30MAR27 12.50 C 0.00 0.00 0.00 1.30 -0.05 37 0 83 0
30MAR27 13.00 C 0.00 0.00 0.00 1.10 -0.04 37 0 205 0
30MAR27 13.50 C 0.00 0.00 0.00 0.91 -0.06 37 0 394 0
30MAR27 14.00 C 0.00 0.00 0.00 0.76 -0.05 37 0 590 0
30MAR27 14.50 C 0.00 0.00 0.00 0.62 -0.05 36 0 173 0
30MAR27 15.00 C 0.00 0.00 0.00 0.51 -0.05 36 0 427 0
30MAR27 15.50 C 0.00 0.00 0.00 0.42 -0.04 36 0 62 0
30MAR27 16.00 C 0.00 0.00 0.00 0.34 -0.03 36 0 5,000 0
30MAR27 16.50 C 0.00 0.00 0.00 0.28 -0.03 36 0 404 0
30MAR27 17.00 C 0.00 0.00 0.00 0.22 -0.03 36 0 338 0
30MAR27 17.50 C 0.00 0.00 0.00 0.18 -0.02 36 0 312 0
30MAR27 18.00 C 0.00 0.00 0.00 0.14 -0.02 36 0 7,154 0
30MAR27 18.50 C 0.00 0.00 0.00 0.12 -0.01 36 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.09 -0.02 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.08 -0.01 37 0 27 0
30MAR27 20.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.04 -0.01 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 38 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 37 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 44 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 47 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 50 0 46 0
29JUN27 9.00 C 0.00 0.00 0.00 3.86 -0.04 43 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.66 -0.04 42 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.46 -0.04 41 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.28 -0.03 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.09 -0.04 40 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.74 -0.04 39 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.41 -0.05 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.13 -0.04 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.87 -0.03 38 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 1.64 -0.02 38 0 15 0
29JUN27 13.00 C 0.00 0.00 0.00 1.43 -0.02 38 0 420 0
29JUN27 13.50 C 0.00 0.00 0.00 1.24 -0.05 38 0 496 0
29JUN27 14.00 C 0.00 0.00 0.00 1.09 -0.04 38 0 631 0
29JUN27 14.50 C 0.00 0.00 0.00 0.95 -0.02 38 0 540 0
29JUN27 15.00 C 0.00 0.00 0.00 0.82 -0.03 38 0 73 0
29JUN27 15.50 C 0.00 0.00 0.00 0.71 -0.03 38 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.61 -0.02 38 0 70 0
29JUN27 16.50 C 0.00 0.00 0.00 0.52 -0.03 38 0 126 0
29JUN27 17.00 C 0.00 0.00 0.00 0.45 -0.02 38 0 24 0
29JUN27 17.50 C 0.00 0.00 0.00 0.39 -0.02 38 0 25 0
29JUN27 18.00 C 0.00 0.00 0.00 0.33 -0.02 38 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 0.28 -0.02 38 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 0.24 -0.02 38 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.20 -0.02 37 0 45 0
29JUN27 20.00 C 0.00 0.00 0.00 0.18 -0.01 38 0 12 0
29JUN27 21.00 C 0.00 0.00 0.00 0.13 -0.01 38 0 25 0
29JUN27 22.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 130 0
29JUN27 23.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 24 0
29JUN27 24.00 C 0.00 0.00 0.00 0.05 -0.01 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 3.91 -0.06 39 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.73 -0.06 39 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.55 -0.06 39 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.39 -0.03 39 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.19 -0.05 38 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.87 -0.04 38 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.57 -0.04 37 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 2.31 -0.04 37 0 12 0
29SEP27 12.00 C 2.09 2.09 2.09 2.08 -0.04 38 15 30 +15
29SEP27 12.50 C 0.00 0.00 0.00 1.87 -0.04 38 0 45 0
29SEP27 13.00 C 0.00 0.00 0.00 1.68 -0.03 38 0 45 0
29SEP27 13.50 C 0.00 0.00 0.00 1.51 -0.03 38 0 27 0
29SEP27 14.00 C 0.00 0.00 0.00 1.35 -0.03 38 0 130 0
29SEP27 14.50 C 1.23 1.23 1.23 1.21 -0.02 38 15 125 +15
29SEP27 15.00 C 0.00 0.00 0.00 1.08 -0.02 38 0 713 0
29SEP27 15.50 C 0.00 0.00 0.00 0.96 -0.02 38 0 75 0
29SEP27 16.00 C 0.00 0.00 0.00 0.86 -0.02 38 0 90 0
29SEP27 16.50 C 0.00 0.00 0.00 0.77 -0.01 39 0 75 0
29SEP27 17.00 C 0.00 0.00 0.00 0.68 -0.02 38 0 8 0
29SEP27 17.50 C 0.00 0.00 0.00 0.61 -0.02 38 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.57 -0.01 39 0 21 0
29SEP27 18.50 C 0.50 0.50 0.50 0.50 -0.02 39 5 10 +5
TOTAL CALL 234 82,990 +115
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 89 0 3,675 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 348 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 259 0
29SEP26 12.00 P 0.06 0.06 0.06 0.05 0.00 27 15 7,485 0
29SEP26 12.50 P 0.00 0.00 0.00 0.28 +0.05 28 0 1,482 0
29SEP26 13.00 P 0.00 0.00 0.00 0.71 +0.08 31 0 1,461 0
29SEP26 13.50 P 1.25 1.25 1.25 1.20 +0.08 0 40 795 -15
29SEP26 14.00 P 1.70 1.70 1.70 1.70 +0.08 0 4 1,460 -4
29SEP26 14.50 P 0.00 0.00 0.00 2.20 +0.07 0 0 2,606 -194
29SEP26 15.00 P 0.00 0.00 0.00 2.70 +0.07 0 0 90 0
29SEP26 15.50 P 0.00 0.00 0.00 3.20 +0.06 0 0 67 0
29SEP26 16.00 P 0.00 0.00 0.00 3.70 +0.05 0 0 5,526 0
29SEP26 16.50 P 0.00 0.00 0.00 4.20 +0.07 0 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 4.70 +0.07 0 0 133 0
29SEP26 17.50 P 0.00 0.00 0.00 5.20 +0.07 0 0 61 0
29SEP26 18.00 P 0.00 0.00 0.00 5.70 +0.07 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.20 +0.07 0 0 30 0
29SEP26 19.00 P 0.00 0.00 0.00 6.70 +0.07 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.20 +0.07 0 0 300 0
29SEP26 20.00 P 0.00 0.00 0.00 7.70 +0.07 0 0 2,968 0
29SEP26 21.00 P 0.00 0.00 0.00 8.70 +0.07 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.70 +0.07 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.70 +0.07 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.70 +0.07 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.70 +0.07 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.70 +0.07 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.70 +0.07 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.70 +0.07 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 16.70 +0.07 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 17.70 +0.07 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 18.70 +0.07 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 19.70 +0.07 0 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 37 0 13 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 75 0
29OCT26 10.50 P 0.00 0.00 0.00 0.03 0.00 33 0 20 0
29OCT26 11.00 P 0.00 0.00 0.00 0.08 0.00 33 0 200 0
29OCT26 11.50 P 0.17 0.17 0.17 0.18 +0.01 33 30 430 0
29OCT26 12.00 P 0.35 0.36 0.35 0.36 +0.04 33 8 4,443 +8
29OCT26 12.50 P 0.00 0.00 0.00 0.59 +0.03 32 0 468 0
29OCT26 13.00 P 0.93 0.93 0.93 0.91 +0.03 32 1 10,967 0
29OCT26 13.50 P 0.00 0.00 0.00 1.31 +0.06 33 0 385 0
29OCT26 14.00 P 0.00 0.00 0.00 1.74 +0.07 32 0 466 0
29OCT26 14.50 P 0.00 0.00 0.00 2.21 +0.07 32 0 4,617 0
29OCT26 15.00 P 0.00 0.00 0.00 2.70 +0.06 0 0 595 0
29OCT26 15.50 P 0.00 0.00 0.00 3.20 +0.06 0 0 44 0
29OCT26 16.00 P 0.00 0.00 0.00 3.70 +0.05 0 0 111 0
29OCT26 16.50 P 0.00 0.00 0.00 4.20 +0.07 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.70 +0.07 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.20 +0.07 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.70 +0.07 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 6.20 +0.07 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.70 +0.07 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 7.20 +0.07 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 7.70 +0.07 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 1,007 0
27NOV26 9.75 P 0.00 0.00 0.00 0.04 0.00 35 0 45 0
27NOV26 10.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 520 0
27NOV26 10.50 P 0.00 0.00 0.00 0.11 0.00 34 0 195 0
27NOV26 11.00 P 0.00 0.00 0.00 0.21 +0.02 35 0 5 0
27NOV26 11.50 P 0.00 0.00 0.00 0.35 +0.02 35 0 114 0
27NOV26 12.00 P 0.00 0.00 0.00 0.53 +0.01 34 0 143 0
27NOV26 12.50 P 0.00 0.00 0.00 0.78 +0.02 34 0 670 0
27NOV26 13.00 P 0.00 0.00 0.00 1.09 +0.03 34 0 814 0
27NOV26 13.50 P 0.00 0.00 0.00 1.45 +0.05 34 0 1,150 0
27NOV26 14.00 P 0.00 0.00 0.00 1.85 +0.06 34 0 245 0
27NOV26 14.50 P 0.00 0.00 0.00 2.28 +0.06 34 0 210 0
27NOV26 15.00 P 0.00 0.00 0.00 2.71 +0.01 30 0 3,148 0
27NOV26 15.50 P 0.00 0.00 0.00 3.20 +0.04 0 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 3.70 +0.05 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.20 +0.07 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.70 +0.07 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 5.20 +0.07 0 0 30 0
27NOV26 18.00 P 0.00 0.00 0.00 5.70 +0.07 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 6.20 +0.07 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 6.70 +0.07 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 7.20 +0.07 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 7.70 +0.07 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.03 0.00 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 0.07 +0.01 36 0 9 0
30DEC26 9.75 P 0.00 0.00 0.00 0.09 0.00 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.12 +0.01 35 0 61 0
30DEC26 10.50 P 0.00 0.00 0.00 0.20 0.00 35 0 160 0
30DEC26 11.00 P 0.33 0.33 0.33 0.31 -0.01 34 100 274 +100
30DEC26 11.50 P 0.00 0.00 0.00 0.47 0.00 34 0 404 0
30DEC26 12.00 P 0.68 0.68 0.68 0.68 +0.01 34 1 521 0
30DEC26 12.50 P 0.00 0.00 0.00 0.94 +0.02 34 0 12,290 0
30DEC26 13.00 P 0.00 0.00 0.00 1.24 +0.03 34 0 1,055 0
30DEC26 13.50 P 0.00 0.00 0.00 1.59 +0.04 35 0 505 0
30DEC26 14.00 P 0.00 0.00 0.00 1.97 +0.06 35 0 1,521 0
30DEC26 14.50 P 0.00 0.00 0.00 2.38 +0.03 35 0 817 0
30DEC26 15.00 P 0.00 0.00 0.00 2.81 +0.03 35 0 1,228 0
30DEC26 15.50 P 0.00 0.00 0.00 3.25 +0.03 34 0 148 0
30DEC26 16.00 P 0.00 0.00 0.00 3.73 +0.06 35 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 4.21 +0.07 35 0 235 0
30DEC26 17.00 P 0.00 0.00 0.00 4.70 +0.07 0 0 54 0
30DEC26 17.50 P 0.00 0.00 0.00 5.20 +0.07 0 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 5.70 +0.07 0 0 4,643 0
30DEC26 18.50 P 0.00 0.00 0.00 6.20 +0.07 0 0 701 0
30DEC26 19.00 P 0.00 0.00 0.00 6.70 +0.07 0 0 30 0
30DEC26 19.50 P 0.00 0.00 0.00 7.20 +0.07 0 0 520 0
30DEC26 20.00 P 0.00 0.00 0.00 7.70 +0.07 0 0 228 0
30DEC26 21.00 P 0.00 0.00 0.00 8.70 +0.07 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.70 +0.07 0 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 10.70 +0.07 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.70 +0.07 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.70 +0.07 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 13.70 +0.07 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 14.70 +0.07 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 15.70 +0.07 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 16.70 +0.07 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 17.70 +0.07 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 18.70 +0.07 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 19.70 +0.07 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.14 0.00 36 0 45 0
30MAR27 9.25 P 0.00 0.00 0.00 0.18 0.00 36 0 214 0
30MAR27 9.50 P 0.00 0.00 0.00 0.22 0.00 36 0 100 0
30MAR27 9.75 P 0.00 0.00 0.00 0.27 0.00 36 0 103 0
30MAR27 10.00 P 0.00 0.00 0.00 0.32 0.00 36 0 110 0
30MAR27 10.50 P 0.00 0.00 0.00 0.45 0.00 36 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 1.03 +0.01 36 0 274 0
30MAR27 12.50 P 1.29 1.29 1.29 1.27 0.00 35 1 695 -1
30MAR27 13.00 P 0.00 0.00 0.00 1.58 +0.02 36 0 618 0
30MAR27 13.50 P 0.00 0.00 0.00 1.90 +0.02 36 0 1,060 0
30MAR27 14.00 P 0.00 0.00 0.00 2.25 +0.02 36 0 33 0
30MAR27 14.50 P 0.00 0.00 0.00 2.63 +0.02 36 0 11,745 0
30MAR27 15.00 P 0.00 0.00 0.00 3.02 +0.02 36 0 101 0
30MAR27 15.50 P 0.00 0.00 0.00 3.44 +0.05 36 0 180 0
30MAR27 16.00 P 0.00 0.00 0.00 3.87 +0.04 36 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 4.31 +0.05 36 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 4.74 +0.03 34 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 5.20 +0.03 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.72 +0.08 36 0 61 0
30MAR27 18.50 P 0.00 0.00 0.00 6.21 +0.08 37 0 80 0
30MAR27 19.00 P 0.00 0.00 0.00 6.70 +0.07 0 0 102 0
30MAR27 19.50 P 0.00 0.00 0.00 7.20 +0.07 0 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 7.70 +0.07 0 0 75 0
30MAR27 21.00 P 0.00 0.00 0.00 8.70 +0.07 0 0 45 0
30MAR27 22.00 P 0.00 0.00 0.00 9.70 +0.07 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.70 +0.07 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 11.70 +0.07 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 12.70 +0.07 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 13.70 +0.07 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 14.70 +0.07 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 15.70 +0.07 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 16.70 +0.07 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 17.70 +0.07 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 18.70 +0.07 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 19.70 +0.07 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.31 +0.01 38 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.36 +0.01 38 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.42 +0.01 38 0 21 0
29JUN27 9.75 P 0.00 0.00 0.00 0.49 +0.01 38 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 0.56 +0.01 38 0 45 0
29JUN27 10.50 P 0.00 0.00 0.00 0.72 +0.01 37 0 9 0
29JUN27 11.00 P 0.90 0.90 0.90 0.90 0.00 37 6 54 0
29JUN27 11.50 P 0.00 0.00 0.00 1.12 +0.02 37 0 34 0
29JUN27 12.00 P 1.29 1.29 1.29 1.33 +0.02 36 1 171 +1
29JUN27 12.50 P 0.00 0.00 0.00 1.62 +0.01 37 0 390 0
29JUN27 13.00 P 0.00 0.00 0.00 1.91 +0.01 37 0 731 0
29JUN27 13.50 P 0.00 0.00 0.00 2.23 +0.02 37 0 859 0
29JUN27 14.00 P 0.00 0.00 0.00 2.57 +0.02 37 0 595 0
29JUN27 14.50 P 0.00 0.00 0.00 2.93 +0.02 37 0 686 0
29JUN27 15.00 P 0.00 0.00 0.00 3.31 +0.02 37 0 90 0
29JUN27 15.50 P 0.00 0.00 0.00 3.70 +0.03 37 0 70 0
29JUN27 16.00 P 0.00 0.00 0.00 4.09 +0.01 37 0 57 0
29JUN27 16.50 P 0.00 0.00 0.00 4.53 +0.04 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.95 +0.04 38 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 5.38 +0.04 37 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.82 +0.04 37 0 45 0
29JUN27 18.50 P 0.00 0.00 0.00 6.24 +0.02 35 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 6.71 +0.03 34 0 9 0
29JUN27 19.50 P 0.00 0.00 0.00 7.23 +0.07 37 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.71 +0.07 37 0 40 0
29JUN27 21.00 P 0.00 0.00 0.00 8.70 +0.07 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 9.70 +0.07 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 10.70 +0.07 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 11.70 +0.07 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 12.70 +0.07 0 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 13.70 +0.07 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 14.70 +0.07 0 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.48 +0.02 39 0 0 0
29SEP27 9.25 P 0.58 0.58 0.58 0.55 +0.02 39 5 52 +5
29SEP27 9.50 P 0.00 0.00 0.00 0.62 +0.02 39 0 40 0
29SEP27 9.75 P 0.00 0.00 0.00 0.71 +0.03 40 0 30 0
29SEP27 10.00 P 0.00 0.00 0.00 0.80 +0.03 40 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.99 +0.03 40 0 60 0
29SEP27 11.00 P 0.00 0.00 0.00 1.21 +0.04 40 0 452 0
29SEP27 11.50 P 0.00 0.00 0.00 1.45 +0.04 40 0 320 0
29SEP27 12.00 P 0.00 0.00 0.00 1.71 +0.04 40 0 7 0
29SEP27 12.50 P 1.99 1.99 1.99 1.99 +0.04 40 30 133 +30
29SEP27 13.00 P 0.00 0.00 0.00 2.27 +0.02 40 0 4 0
29SEP27 13.50 P 0.00 0.00 0.00 2.59 +0.02 40 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.95 +0.05 41 0 9 0
29SEP27 14.50 P 0.00 0.00 0.00 3.31 +0.06 41 0 3 0
29SEP27 15.00 P 0.00 0.00 0.00 3.68 +0.05 41 0 12 0
29SEP27 15.50 P 0.00 0.00 0.00 4.06 +0.06 41 0 15 0
29SEP27 16.00 P 0.00 0.00 0.00 4.46 +0.06 42 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.86 +0.05 42 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 5.28 +0.05 42 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.70 +0.04 42 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 6.13 +0.03 43 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.56 +0.03 43 0 0 0
TOTAL PUT 242 106,762 -70
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$ 37.520
29SEP26 25.00 C 0.00 0.00 0.00 12.53 -0.18 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.53 -0.18 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.53 -0.18 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.53 -0.18 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.53 -0.18 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.53 -0.18 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.53 -0.19 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.53 -0.19 0 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 4.53 -0.19 0 0 15 0
29SEP26 34.00 C 0.00 0.00 0.00 3.53 -0.19 0 0 75 0
29SEP26 35.00 C 0.00 0.00 0.00 2.53 -0.19 0 0 521 0
29SEP26 36.00 C 0.00 0.00 0.00 1.54 -0.18 17 0 417 0
29SEP26 37.00 C 0.62 0.62 0.54 0.64 -0.16 17 166 386 +56
29SEP26 38.00 C 0.11 0.13 0.11 0.13 -0.07 17 88 515 +50
29SEP26 39.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 1,200 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1,496 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 35 0 877 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 43 0 354 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 51 0 502 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 58 0 613 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 65 0 244 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 72 0 173 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 79 0 198 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 85 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 92 0 78 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 98 0 81 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 112 0 41 0
29OCT26 27.00 C 0.00 0.00 0.00 10.62 -0.09 48 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.54 -0.17 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.53 -0.19 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.54 -0.18 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 6.61 -0.18 19 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 5.61 -0.19 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 4.62 -0.18 17 0 3 0
29OCT26 34.00 C 0.00 0.00 0.00 3.64 -0.18 17 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 2.70 -0.17 17 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 1.85 -0.15 17 0 60 0
29OCT26 37.00 C 1.04 1.04 1.04 1.19 -0.07 18 3 183 -3
29OCT26 38.00 C 0.53 0.62 0.53 0.62 -0.09 16 38 422 -13
29OCT26 39.00 C 0.28 0.30 0.26 0.30 -0.05 17 43 484 +17
29OCT26 40.00 C 0.12 0.13 0.12 0.14 -0.01 17 25 579 -19
29OCT26 41.00 C 0.04 0.04 0.04 0.05 -0.01 17 1 269 0
29OCT26 42.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 133 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 19 0 144 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 21 0 303 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 24 0 99 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 27 0 145 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 29 0 70 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 34 0 130 0
27NOV26 28.00 C 0.00 0.00 0.00 9.62 -0.16 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 8.61 -0.17 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.61 -0.18 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.71 -0.18 23 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 5.74 -0.18 22 0 15 0
27NOV26 33.00 C 0.00 0.00 0.00 4.81 -0.17 22 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 3.93 -0.16 22 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 3.11 -0.16 22 0 304 0
27NOV26 36.00 C 2.08 2.08 2.08 2.32 -0.13 21 15 105 0
27NOV26 37.00 C 0.00 0.00 0.00 1.73 -0.11 21 0 237 0
27NOV26 38.00 C 0.92 0.92 0.92 1.24 -0.09 21 15 788 +15
27NOV26 39.00 C 0.56 0.56 0.56 0.85 -0.08 21 15 978 +15
27NOV26 40.00 C 0.33 0.33 0.33 0.57 -0.06 22 15 981 +15
27NOV26 41.00 C 0.21 0.21 0.21 0.37 -0.04 22 5 236 +5
27NOV26 42.00 C 0.00 0.00 0.00 0.23 -0.02 22 0 479 0
27NOV26 43.00 C 0.00 0.00 0.00 0.13 -0.02 22 0 127 0
27NOV26 44.00 C 0.00 0.00 0.00 0.08 -0.01 22 0 211 0
27NOV26 45.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 42 0
27NOV26 46.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 23 0 130 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 25 0 130 0
30DEC26 25.00 C 0.00 0.00 0.00 12.61 -0.15 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.62 -0.14 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.62 -0.15 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.62 -0.16 0 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 8.64 -0.15 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.65 -0.15 0 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 6.71 -0.18 20 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 5.74 -0.18 20 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 4.81 -0.17 21 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 3.93 -0.16 21 0 28 0
30DEC26 35.00 C 0.00 0.00 0.00 3.11 -0.16 21 0 398 0
30DEC26 36.00 C 2.15 2.30 2.14 2.32 -0.13 20 56 759 +56
30DEC26 37.00 C 0.00 0.00 0.00 1.73 -0.11 20 0 390 0
30DEC26 38.00 C 1.01 1.02 1.01 1.24 -0.09 20 30 449 +15
30DEC26 39.00 C 0.67 0.74 0.67 0.85 -0.08 20 61 474 +45
30DEC26 40.00 C 0.43 0.43 0.43 0.57 -0.06 20 15 1,112 0
30DEC26 41.00 C 0.00 0.00 0.00 0.37 -0.04 20 0 336 0
30DEC26 42.00 C 0.00 0.00 0.00 0.23 -0.02 20 0 173 0
30DEC26 43.00 C 0.00 0.00 0.00 0.13 -0.02 20 0 349 0
30DEC26 44.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 108 0
30DEC26 45.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 103 0
30DEC26 46.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 132 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 20 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 21 0 126 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 22 0 20 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 24 0 121 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 27 0 118 0
30MAR27 26.00 C 0.00 0.00 0.00 11.62 -0.15 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.62 -0.15 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.63 -0.15 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.64 -0.16 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.65 -0.16 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.71 -0.19 18 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.76 -0.17 19 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.85 -0.16 19 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 4.00 -0.14 19 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 3.23 -0.13 19 0 42 0
30MAR27 36.00 C 0.00 0.00 0.00 2.61 -0.09 19 0 181 0
30MAR27 37.00 C 0.00 0.00 0.00 2.07 -0.06 19 0 8 0
30MAR27 38.00 C 0.00 0.00 0.00 1.59 -0.07 19 0 220 0
30MAR27 39.00 C 0.00 0.00 0.00 1.21 -0.06 19 0 126 0
30MAR27 40.00 C 0.00 0.00 0.00 0.91 -0.04 19 0 231 0
30MAR27 41.00 C 0.00 0.00 0.00 0.68 -0.03 19 0 113 0
30MAR27 42.00 C 0.00 0.00 0.00 0.50 -0.01 19 0 53 0
30MAR27 43.00 C 0.00 0.00 0.00 0.36 -0.01 19 0 180 0
30MAR27 44.00 C 0.00 0.00 0.00 0.25 -0.01 19 0 64 0
30MAR27 45.00 C 0.00 0.00 0.00 0.18 -0.01 19 0 84 0
30MAR27 46.00 C 0.00 0.00 0.00 0.13 0.00 19 0 100 0
30MAR27 47.00 C 0.00 0.00 0.00 0.09 0.00 19 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 0.06 0.00 19 0 89 0
30MAR27 49.00 C 0.00 0.00 0.00 0.04 0.00 19 0 107 0
30MAR27 50.00 C 0.00 0.00 0.00 0.03 0.00 19 0 210 0
30MAR27 52.50 C 0.00 0.00 0.00 0.01 0.00 19 0 372 0
29JUN27 26.00 C 0.00 0.00 0.00 11.62 -0.15 0 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.62 -0.15 0 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.64 -0.15 0 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.65 -0.16 0 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.68 -0.16 0 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.83 -0.18 21 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.97 -0.17 21 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 5.17 -0.17 21 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 4.45 -0.02 21 0 45 0
29JUN27 35.00 C 0.00 0.00 0.00 3.69 -0.14 20 0 25 0
29JUN27 36.00 C 0.00 0.00 0.00 3.24 -0.04 21 0 58 0
29JUN27 37.00 C 0.00 0.00 0.00 2.74 -0.04 21 0 46 0
29JUN27 38.00 C 0.00 0.00 0.00 2.33 -0.01 21 0 57 0
29JUN27 39.00 C 1.66 1.67 1.66 1.86 -0.10 20 2 35 +2
29JUN27 40.00 C 0.00 0.00 0.00 1.55 -0.09 20 0 185 0
29JUN27 41.00 C 0.00 0.00 0.00 1.27 -0.08 20 0 21 0
29JUN27 42.00 C 0.00 0.00 0.00 1.04 -0.07 20 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 0.85 -0.06 20 0 43 0
29JUN27 44.00 C 0.00 0.00 0.00 0.68 -0.05 20 0 44 0
29JUN27 45.00 C 0.00 0.00 0.00 0.57 -0.02 21 0 92 0
29JUN27 46.00 C 0.00 0.00 0.00 0.47 -0.03 21 0 165 0
29JUN27 47.00 C 0.00 0.00 0.00 0.36 -0.04 21 0 11 0
29JUN27 48.00 C 0.00 0.00 0.00 0.29 -0.01 21 0 1 0
29JUN27 49.00 C 0.25 0.25 0.25 0.23 -0.02 21 15 180 +15
29SEP27 28.00 C 0.00 0.00 0.00 9.64 -0.15 0 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 8.66 -0.16 0 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.75 -0.11 18 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 6.95 -0.16 20 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.15 -0.16 20 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 5.43 -0.14 20 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 4.62 -0.13 18 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 4.03 -0.11 19 0 3 0
29SEP27 36.00 C 0.00 0.00 0.00 3.50 -0.11 19 0 60 0
29SEP27 37.00 C 0.00 0.00 0.00 3.03 -0.09 19 0 49 0
29SEP27 38.00 C 0.00 0.00 0.00 2.59 -0.08 19 0 10 0
29SEP27 39.00 C 0.00 0.00 0.00 2.21 -0.09 19 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.88 -0.07 19 0 4 0
29SEP27 41.00 C 0.00 0.00 0.00 1.58 -0.06 19 0 6 0
29SEP27 42.00 C 0.00 0.00 0.00 1.33 -0.06 19 0 40 0
29SEP27 43.00 C 0.00 0.00 0.00 1.11 -0.05 19 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 0.92 -0.05 19 0 3 0
29SEP27 45.00 C 0.00 0.00 0.00 0.77 -0.03 19 0 2 0
29SEP27 46.00 C 0.00 0.00 0.00 0.66 -0.02 20 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 0.55 -0.02 20 0 45 0
29SEP27 48.00 C 0.00 0.00 0.00 0.45 -0.02 20 0 0 0
TOTAL CALL 608 24,482 +271
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 139 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 127 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 115 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 104 0 44 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 92 0 189 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 81 0 152 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 299 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 60 0 535 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 50 0 293 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 347 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 29 0 787 0
29SEP26 36.00 P 0.02 0.02 0.02 0.01 0.00 19 12 1,201 -12
29SEP26 37.00 P 0.14 0.17 0.12 0.11 +0.02 17 112 2,445 +28
29SEP26 38.00 P 0.56 0.56 0.56 0.57 +0.07 15 80 1,455 -80
29SEP26 39.00 P 1.80 1.80 1.80 1.48 +0.17 0 2 626 -2
29SEP26 40.00 P 0.00 0.00 0.00 2.48 +0.18 0 0 23 0
29SEP26 41.00 P 0.00 0.00 0.00 3.48 +0.18 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 4.48 +0.18 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.48 +0.18 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.48 +0.18 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.57 +0.18 96 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.55 +0.16 100 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.56 +0.17 111 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.57 +0.18 121 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.56 +0.17 127 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.56 +0.19 135 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.07 +0.20 155 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 0.00 0.00 0.00 0.01 0.00 19 0 53 0
29OCT26 34.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 169 0
29OCT26 35.00 P 0.15 0.15 0.15 0.09 +0.02 17 1 460 0
29OCT26 36.00 P 0.26 0.28 0.26 0.24 +0.04 17 31 453 +31
29OCT26 37.00 P 0.60 0.61 0.52 0.52 +0.04 17 28 573 +22
29OCT26 38.00 P 1.04 1.07 1.01 1.03 +0.09 17 31 458 -24
29OCT26 39.00 P 1.78 1.78 1.78 1.70 +0.12 17 15 515 0
29OCT26 40.00 P 0.00 0.00 0.00 2.54 +0.16 17 0 254 0
29OCT26 41.00 P 0.00 0.00 0.00 3.48 +0.17 0 0 259 0
29OCT26 42.00 P 0.00 0.00 0.00 4.48 +0.18 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 5.48 +0.18 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 6.48 +0.18 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 7.57 +0.18 39 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.56 +0.17 42 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.56 +0.17 46 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 10.57 +0.18 50 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 11.56 +0.17 52 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 29 0 360 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 26 0 196 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
27NOV26 31.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 21 0
27NOV26 32.00 P 0.11 0.11 0.11 0.06 +0.01 23 7 119 +7
27NOV26 33.00 P 0.20 0.20 0.20 0.12 +0.01 22 15 56 +15
27NOV26 34.00 P 0.35 0.35 0.35 0.24 +0.02 22 1 206 +1
27NOV26 35.00 P 0.00 0.00 0.00 0.43 +0.04 22 0 720 0
27NOV26 36.00 P 0.94 0.95 0.83 0.71 +0.05 22 73 759 -6
27NOV26 37.00 P 1.38 1.38 1.30 1.11 +0.07 22 44 642 -1
27NOV26 38.00 P 1.94 1.94 1.94 1.62 +0.09 23 1 569 +1
27NOV26 39.00 P 2.82 2.82 2.64 2.25 +0.11 23 51 739 0
27NOV26 40.00 P 0.00 0.00 0.00 2.90 +0.13 22 0 491 0
27NOV26 41.00 P 0.00 0.00 0.00 3.70 +0.14 22 0 210 0
27NOV26 42.00 P 0.00 0.00 0.00 4.58 +0.16 22 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 5.51 +0.17 22 0 30 0
27NOV26 44.00 P 0.00 0.00 0.00 6.68 +0.38 32 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 7.70 +0.18 36 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 8.73 +0.18 40 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 9.76 +0.18 44 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 10.79 +0.18 48 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 11.82 +0.18 51 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 0.01 -0.01 19 0 107 0
30DEC26 30.00 P 0.00 0.00 0.00 0.03 0.00 19 0 391 0
30DEC26 31.00 P 0.00 0.00 0.00 0.07 0.00 19 0 343 0
30DEC26 32.00 P 0.20 0.20 0.20 0.14 0.00 19 3 380 +3
30DEC26 33.00 P 0.33 0.33 0.33 0.27 +0.01 19 1 561 +1
30DEC26 34.00 P 0.00 0.00 0.00 0.48 +0.01 19 0 666 0
30DEC26 35.00 P 0.00 0.00 0.00 0.78 +0.03 19 0 1,114 0
30DEC26 36.00 P 1.25 1.25 1.25 1.18 +0.06 19 2 529 -2
30DEC26 37.00 P 0.00 0.00 0.00 1.69 +0.09 19 0 982 0
30DEC26 38.00 P 2.31 2.31 2.31 2.28 +0.09 18 1 561 0
30DEC26 39.00 P 3.17 3.19 3.05 3.00 +0.12 18 60 715 +60
30DEC26 40.00 P 0.00 0.00 0.00 3.82 +0.12 19 0 381 0
30DEC26 41.00 P 0.00 0.00 0.00 4.69 +0.14 19 0 132 0
30DEC26 42.00 P 0.00 0.00 0.00 5.60 +0.16 19 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 6.54 +0.16 19 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.65 +0.18 26 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 8.62 +0.17 27 0 14 0
30DEC26 46.00 P 0.00 0.00 0.00 9.60 +0.17 28 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.58 +0.16 30 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.56 +0.16 31 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 12.55 +0.16 33 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.53 +0.15 34 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.02 +0.15 38 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 19 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 0.02 0.00 19 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.04 0.00 19 0 63 0
30MAR27 29.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 219 0
30MAR27 30.00 P 0.00 0.00 0.00 0.14 +0.02 19 0 177 0
30MAR27 31.00 P 0.00 0.00 0.00 0.24 +0.03 19 0 138 0
30MAR27 32.00 P 0.00 0.00 0.00 0.38 +0.04 19 0 213 0
30MAR27 33.00 P 0.00 0.00 0.00 0.58 +0.04 19 0 511 0
30MAR27 34.00 P 0.00 0.00 0.00 0.82 +0.02 18 0 135 0
30MAR27 35.00 P 0.00 0.00 0.00 1.15 +0.04 18 0 206 0
30MAR27 36.00 P 0.00 0.00 0.00 1.57 +0.07 18 0 227 0
30MAR27 37.00 P 0.00 0.00 0.00 2.06 +0.07 18 0 101 0
30MAR27 38.00 P 0.00 0.00 0.00 2.65 +0.10 18 0 27 0
30MAR27 39.00 P 0.00 0.00 0.00 3.33 +0.13 18 0 89 0
30MAR27 40.00 P 0.00 0.00 0.00 4.13 +0.15 19 0 166 0
30MAR27 41.00 P 0.00 0.00 0.00 4.93 +0.16 19 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 5.78 +0.17 19 0 19 0
30MAR27 43.00 P 0.00 0.00 0.00 6.67 +0.18 19 0 17 0
30MAR27 44.00 P 0.00 0.00 0.00 7.69 +0.15 21 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 8.65 +0.16 22 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 9.63 +0.17 23 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 10.61 +0.18 24 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 11.59 +0.17 25 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 12.58 +0.18 27 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 13.54 +0.15 27 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.02 +0.15 30 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 0.06 0.00 21 0 32 0
29JUN27 27.00 P 0.00 0.00 0.00 0.10 0.00 21 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.17 +0.01 21 0 126 0
29JUN27 29.00 P 0.00 0.00 0.00 0.26 +0.01 21 0 62 0
29JUN27 30.00 P 0.00 0.00 0.00 0.39 +0.01 21 0 78 0
29JUN27 31.00 P 0.00 0.00 0.00 0.56 +0.01 21 0 60 0
29JUN27 32.00 P 0.00 0.00 0.00 0.79 +0.02 21 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 1.06 +0.03 21 0 43 0
29JUN27 34.00 P 0.00 0.00 0.00 1.40 +0.04 21 0 129 0
29JUN27 35.00 P 0.00 0.00 0.00 1.79 +0.05 21 0 163 0
29JUN27 36.00 P 0.00 0.00 0.00 2.26 +0.06 21 0 165 0
29JUN27 37.00 P 0.00 0.00 0.00 2.79 +0.07 21 0 75 0
29JUN27 38.00 P 0.00 0.00 0.00 3.28 -0.01 21 0 228 0
29JUN27 39.00 P 0.00 0.00 0.00 3.90 -0.03 21 0 249 0
29JUN27 40.00 P 0.00 0.00 0.00 4.60 +0.10 21 0 60 0
29JUN27 41.00 P 0.00 0.00 0.00 5.34 +0.12 21 0 32 0
29JUN27 42.00 P 0.00 0.00 0.00 6.12 +0.12 21 0 24 0
29JUN27 43.00 P 0.00 0.00 0.00 7.16 +0.14 23 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 8.05 +0.15 24 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 8.97 +0.16 25 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 9.92 +0.17 26 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 10.89 +0.18 27 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 11.83 +0.14 27 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 12.77 +0.13 28 0 15 0
29SEP27 28.00 P 0.00 0.00 0.00 0.23 +0.01 20 0 1 0
29SEP27 29.00 P 0.00 0.00 0.00 0.34 +0.01 20 0 7 0
29SEP27 30.00 P 0.00 0.00 0.00 0.49 +0.02 20 0 9 0
29SEP27 31.00 P 0.00 0.00 0.00 0.68 +0.04 20 0 27 0
29SEP27 32.00 P 1.02 1.02 1.02 0.91 +0.03 20 4 25 +4
29SEP27 33.00 P 0.00 0.00 0.00 1.21 +0.05 20 0 3 0
29SEP27 34.00 P 1.67 1.67 1.67 1.55 +0.06 20 50 89 +50
29SEP27 35.00 P 0.00 0.00 0.00 1.95 +0.07 20 0 41 0
29SEP27 36.00 P 0.00 0.00 0.00 2.41 +0.07 20 0 159 0
29SEP27 37.00 P 0.00 0.00 0.00 2.94 +0.09 20 0 49 0
29SEP27 38.00 P 0.00 0.00 0.00 3.52 +0.11 20 0 36 0
29SEP27 39.00 P 0.00 0.00 0.00 4.15 +0.10 20 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.71 +0.12 20 0 1 0
29SEP27 41.00 P 5.92 5.92 5.92 5.43 +0.13 20 6 37 +6
29SEP27 42.00 P 0.00 0.00 0.00 6.20 +0.13 20 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 7.22 +0.15 22 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 8.10 +0.15 22 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 9.01 +0.16 23 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 9.94 +0.16 24 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 10.90 +0.17 25 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 11.88 +0.18 26 0 0 0
TOTAL PUT 631 29,431 +102
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LSP - LUXSHARE ICT CLOSING PRICE HK$ 56.750
25SEP26 43.00 C 0.00 0.00 0.00 13.75 -2.51 0 0 0 0
25SEP26 43.50 C 0.00 0.00 0.00 13.25 -2.51 0 0 0 0
25SEP26 44.00 C 0.00 0.00 0.00 12.75 -2.51 0 0 0 0
25SEP26 44.50 C 0.00 0.00 0.00 12.25 -2.51 0 0 0 0
25SEP26 45.00 C 0.00 0.00 0.00 11.75 -2.51 0 0 0 0
25SEP26 45.50 C 0.00 0.00 0.00 11.25 -2.51 0 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 10.75 -2.51 0 0 0 0
25SEP26 46.50 C 0.00 0.00 0.00 10.25 -2.51 0 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 9.75 -2.51 0 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 9.25 -2.51 0 0 0 0
25SEP26 48.00 C 0.00 0.00 0.00 8.75 -2.51 0 0 0 0
25SEP26 48.50 C 0.00 0.00 0.00 8.25 -2.51 0 0 0 0
25SEP26 49.00 C 0.00 0.00 0.00 7.75 -2.51 0 0 0 0
25SEP26 49.50 C 0.00 0.00 0.00 7.25 -2.51 0 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 6.75 -2.51 0 0 0 0
25SEP26 51.00 C 0.00 0.00 0.00 5.75 -2.51 0 0 0 0
25SEP26 52.00 C 0.00 0.00 0.00 4.75 -2.51 0 0 0 0
25SEP26 53.00 C 0.00 0.00 0.00 3.76 -2.50 56 0 0 0
25SEP26 54.00 C 0.00 0.00 0.00 2.78 -2.48 54 0 0 0
25SEP26 55.00 C 0.00 0.00 0.00 1.80 -2.48 42 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 1.05 -2.28 50 0 0 0
25SEP26 57.00 C 0.37 0.37 0.37 0.51 -1.91 52 11 12 +11
25SEP26 58.00 C 0.00 0.00 0.00 0.20 -1.45 53 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 0.06 -0.97 53 0 30 0
25SEP26 60.00 C 0.26 0.26 0.05 0.02 -0.58 56 51 86 +6
25SEP26 61.00 C 0.00 0.00 0.00 0.01 -0.30 63 0 95 0
25SEP26 62.00 C 0.00 0.00 0.00 0.01 -0.13 75 0 60 0
25SEP26 63.00 C 0.00 0.00 0.00 0.01 -0.05 86 0 25 0
25SEP26 64.00 C 0.00 0.00 0.00 0.01 -0.02 98 0 18 0
25SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 108 0 15 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 0.00 129 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
25SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
25SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
25SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
25SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
25SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
25SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 21.76 -2.51 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 20.76 -2.51 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 19.77 -2.50 129 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 18.77 -2.50 120 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 17.77 -2.50 112 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 16.77 -2.50 104 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.77 -2.50 96 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.77 -2.50 88 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.77 -2.50 80 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.77 -2.50 73 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.77 -2.50 65 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.77 -2.50 58 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.77 -2.50 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.77 -2.50 40 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.77 -2.51 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.78 -2.50 46 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.36 -2.45 45 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 2.28 -2.20 45 0 60 0
29SEP26 57.50 C 0.88 0.88 0.75 0.86 -1.58 44 45 136 -45
29SEP26 60.00 C 0.35 0.35 0.31 0.25 -0.88 46 86 214 +49
29SEP26 62.50 C 0.11 0.11 0.10 0.05 -0.38 46 56 359 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.11 48 0 673 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 -0.02 60 0 1,109 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 71 0 232 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 81 0 305 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 91 0 175 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 100 0 26 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 109 0 125 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 118 0 70 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 126 0 75 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 134 0 34 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 142 0 34 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
02OCT26 44.50 C 0.00 0.00 0.00 12.28 -2.50 50 0 0 0
02OCT26 45.00 C 0.00 0.00 0.00 11.78 -2.50 45 0 0 0
02OCT26 45.50 C 0.00 0.00 0.00 11.28 -2.50 0 0 0 0
02OCT26 46.00 C 0.00 0.00 0.00 10.78 -2.50 0 0 0 0
02OCT26 46.50 C 0.00 0.00 0.00 10.28 -2.51 0 0 0 0
02OCT26 47.00 C 0.00 0.00 0.00 9.79 -2.50 51 0 0 0
02OCT26 47.50 C 0.00 0.00 0.00 9.29 -2.50 49 0 0 0
02OCT26 48.00 C 0.00 0.00 0.00 8.79 -2.50 46 0 0 0
02OCT26 48.50 C 0.00 0.00 0.00 8.30 -2.49 48 0 0 0
02OCT26 49.00 C 0.00 0.00 0.00 7.81 -2.49 48 0 0 0
02OCT26 49.50 C 0.00 0.00 0.00 7.32 -2.48 47 0 0 0
02OCT26 50.00 C 0.00 0.00 0.00 6.84 -2.47 48 0 0 0
02OCT26 51.00 C 0.00 0.00 0.00 5.90 -2.43 48 0 0 0
02OCT26 52.00 C 0.00 0.00 0.00 4.99 -2.38 48 0 0 0
02OCT26 53.00 C 0.00 0.00 0.00 4.13 -2.30 48 0 0 0
02OCT26 54.00 C 0.00 0.00 0.00 3.27 -2.27 45 0 0 0
02OCT26 55.00 C 0.00 0.00 0.00 2.57 -2.11 45 0 0 0
02OCT26 56.00 C 0.00 0.00 0.00 1.97 -1.92 46 0 0 0
02OCT26 57.00 C 0.00 0.00 0.00 1.47 -1.67 46 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 1.07 -1.43 47 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 0.75 -1.22 47 0 0 0
02OCT26 60.00 C 0.48 0.49 0.47 0.51 -1.01 47 75 75 +75
02OCT26 61.00 C 0.80 0.80 0.37 0.35 -0.79 48 25 5 +5
02OCT26 62.00 C 0.00 0.00 0.00 0.23 -0.62 48 0 20 0
02OCT26 63.00 C 0.00 0.00 0.00 0.15 -0.46 49 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 0.09 -0.34 48 0 25 0
02OCT26 65.00 C 0.00 0.00 0.00 0.05 -0.24 48 0 60 0
02OCT26 66.00 C 0.00 0.00 0.00 0.03 -0.16 48 0 15 0
02OCT26 67.00 C 0.00 0.00 0.00 0.02 -0.11 49 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 0.01 -0.07 49 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 0.01 -0.04 52 0 15 0
02OCT26 70.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 21.85 -2.51 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 20.86 -2.50 53 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 19.87 -2.49 54 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 18.88 -2.49 54 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 17.89 -2.49 52 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 16.91 -2.48 53 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 15.93 -2.34 52 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 14.96 -2.47 51 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 14.01 -2.30 52 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 12.85 -2.45 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 11.81 -2.59 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 11.25 -2.17 52 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 10.37 -2.13 52 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 9.52 -2.07 52 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 8.71 -2.21 52 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 7.77 -2.31 48 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 6.00 -1.98 49 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 4.49 -1.74 50 0 180 0
29OCT26 57.50 C 0.00 0.00 0.00 3.29 -1.46 50 0 304 0
29OCT26 60.00 C 2.35 2.35 2.30 2.34 -1.20 51 3 148 +3
29OCT26 62.50 C 0.00 0.00 0.00 1.67 -0.92 52 0 543 0
29OCT26 65.00 C 1.10 1.10 1.10 1.10 -0.73 51 2 318 +2
29OCT26 67.50 C 0.00 0.00 0.00 0.77 -0.53 52 0 1,253 0
29OCT26 70.00 C 0.00 0.00 0.00 0.50 -0.42 52 0 85 0
29OCT26 72.50 C 0.00 0.00 0.00 0.31 -0.31 52 0 186 0
29OCT26 75.00 C 0.00 0.00 0.00 0.20 -0.20 52 0 112 0
29OCT26 77.50 C 0.00 0.00 0.00 0.12 -0.14 52 0 90 0
29OCT26 80.00 C 0.00 0.00 0.00 0.07 -0.10 52 0 54 0
29OCT26 82.50 C 0.00 0.00 0.00 0.05 -0.06 53 0 30 0
29OCT26 85.00 C 0.00 0.00 0.00 0.03 -0.04 53 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.02 -0.02 54 0 114 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 75 0 45 0
27NOV26 43.00 C 0.00 0.00 0.00 14.25 -2.41 45 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 13.37 -2.50 45 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 12.52 -2.48 46 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 11.71 -2.43 47 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 11.29 -2.02 54 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 10.54 -1.96 54 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 9.82 -1.90 54 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 8.92 -2.22 51 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 7.32 -2.07 51 0 60 0
27NOV26 55.00 C 0.00 0.00 0.00 5.97 -1.72 52 0 30 0
27NOV26 57.50 C 0.00 0.00 0.00 4.81 -1.45 52 0 104 0
27NOV26 60.00 C 0.00 0.00 0.00 3.90 -1.21 53 0 133 0
27NOV26 62.50 C 0.00 0.00 0.00 3.06 -1.10 53 0 26 0
27NOV26 65.00 C 0.00 0.00 0.00 2.47 -0.89 54 0 3 0
27NOV26 67.50 C 0.00 0.00 0.00 1.93 -0.74 55 0 30 0
27NOV26 70.00 C 0.00 0.00 0.00 1.49 -0.63 55 0 17 0
27NOV26 72.50 C 1.10 1.10 1.10 1.14 -0.57 55 1 41 +1
27NOV26 75.00 C 1.01 1.01 1.01 0.84 -0.49 54 15 30 0
27NOV26 77.50 C 0.00 0.00 0.00 0.63 -0.39 54 0 30 0
27NOV26 80.00 C 0.00 0.00 0.00 0.47 -0.29 54 0 15 0
27NOV26 82.50 C 0.00 0.00 0.00 0.36 -0.22 54 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.27 -0.17 55 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.20 -0.14 55 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 22.23 -2.24 54 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 20.86 -2.64 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 19.99 -2.70 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 18.99 -2.76 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 18.27 -2.55 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 17.37 -2.54 45 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 16.47 -2.38 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 15.62 -2.35 46 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.77 -2.46 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.99 -2.39 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.39 -2.17 50 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.64 -2.13 51 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.91 -2.08 51 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.13 -2.11 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.48 -2.05 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.17 -1.65 54 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 8.42 -2.08 51 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 7.14 -1.65 52 0 201 0
30DEC26 57.50 C 0.00 0.00 0.00 6.01 -1.53 52 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 5.06 -1.38 53 0 230 0
30DEC26 62.50 C 0.00 0.00 0.00 4.25 -1.23 53 0 561 0
30DEC26 65.00 C 0.00 0.00 0.00 3.56 -1.10 54 0 371 0
30DEC26 67.50 C 0.00 0.00 0.00 2.98 -0.97 54 0 75 0
30DEC26 70.00 C 2.47 2.47 2.47 2.49 -0.86 55 2 62 +2
30DEC26 72.50 C 0.00 0.00 0.00 2.03 -0.76 54 0 12 0
30DEC26 75.00 C 0.00 0.00 0.00 1.66 -0.65 54 0 200 0
30DEC26 77.50 C 0.00 0.00 0.00 1.33 -0.58 54 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.06 -0.46 54 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.88 -0.37 54 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.71 -0.31 54 0 100 0
30DEC26 87.50 C 0.00 0.00 0.00 0.55 -0.29 54 0 90 0
30DEC26 90.00 C 0.00 0.00 0.00 0.46 -0.22 54 0 61 0
30DEC26 92.50 C 0.00 0.00 0.00 0.36 -0.19 54 0 60 0
30DEC26 95.00 C 0.00 0.00 0.00 0.29 -0.17 54 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 0.23 -0.15 54 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.19 -0.12 54 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 0.15 -0.10 54 0 64 0
30DEC26 105.00 C 0.00 0.00 0.00 0.12 -0.08 54 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 0.10 -0.06 55 0 30 0
30DEC26 110.00 C 0.00 0.00 0.00 0.08 -0.05 55 0 15 0
30DEC26 112.50 C 0.00 0.00 0.00 0.06 -0.05 54 0 78 0
30MAR27 35.00 C 0.00 0.00 0.00 22.64 -2.50 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 21.81 -2.46 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 20.84 -2.57 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 20.13 -2.44 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 19.33 -2.57 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 18.55 -2.53 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 17.83 -2.43 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 17.12 -2.38 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 16.57 -2.17 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 15.87 -2.14 51 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.23 -2.07 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 14.58 -2.05 52 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 13.94 -2.03 52 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.34 -1.92 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 12.72 -1.98 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 12.18 -1.88 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 10.81 -1.77 52 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 9.63 -1.64 52 0 500 0
30MAR27 57.50 C 0.00 0.00 0.00 8.57 -1.55 52 0 700 0
30MAR27 60.00 C 0.00 0.00 0.00 7.63 -1.45 53 0 700 0
30MAR27 62.50 C 0.00 0.00 0.00 6.80 -1.33 53 0 902 0
30MAR27 65.00 C 0.00 0.00 0.00 6.06 -1.23 53 0 500 0
30MAR27 67.50 C 0.00 0.00 0.00 5.40 -1.14 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 4.82 -1.05 54 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 4.31 -0.96 55 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 3.83 -0.91 55 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 3.18 -0.96 53 0 75 0
30MAR27 80.00 C 0.00 0.00 0.00 2.85 -0.75 54 0 45 0
30MAR27 82.50 C 0.00 0.00 0.00 2.55 -0.69 54 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 2.29 -0.62 55 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 2.01 -0.58 54 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 1.77 -0.52 54 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 1.55 -0.48 54 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 1.36 -0.38 54 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 1.20 -0.34 54 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.05 -0.31 54 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.90 -0.34 54 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.79 -0.28 54 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.69 -0.28 54 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.61 -0.22 54 0 0 0
30MAR27 112.50 C 0.98 0.98 0.98 0.55 -0.19 54 15 30 +15
29JUN27 35.00 C 0.00 0.00 0.00 24.07 -2.01 54 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 22.74 -2.42 48 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 21.96 -2.79 48 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 21.26 -2.50 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 20.56 -2.42 49 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 20.07 -2.23 51 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 19.18 -2.41 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 18.74 -2.15 52 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 18.16 -2.00 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 17.41 -2.08 51 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 16.87 -2.08 52 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 16.29 -1.95 52 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 15.71 -1.98 52 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 15.17 -1.95 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 14.62 -1.92 52 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 13.97 -2.01 52 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 12.92 -1.75 53 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 11.81 -1.62 53 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 10.80 -1.52 53 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 9.88 -1.36 54 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 9.04 -1.34 54 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 8.01 -1.60 53 0 15 0
29JUN27 67.50 C 0.00 0.00 0.00 7.29 -1.14 53 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 6.63 -1.07 53 0 15 0
29JUN27 72.50 C 0.00 0.00 0.00 6.05 -1.05 53 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 5.56 -0.99 54 0 15 0
29JUN27 77.50 C 0.00 0.00 0.00 5.12 -0.92 54 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 4.70 -0.88 54 0 15 0
29JUN27 82.50 C 0.00 0.00 0.00 4.34 -0.82 55 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 3.99 -0.73 55 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 3.63 -0.68 55 0 15 0
29JUN27 90.00 C 0.00 0.00 0.00 3.31 -0.62 55 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 3.01 -0.58 55 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 2.74 -0.54 55 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 2.50 -0.49 55 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.27 -0.46 55 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 2.07 -0.43 55 0 30 0
29JUN27 105.00 C 0.00 0.00 0.00 1.89 -0.39 55 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 1.72 -0.37 55 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 1.57 -0.34 55 0 15 0
29JUN27 112.50 C 0.00 0.00 0.00 1.43 -0.32 54 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 19.02 -1.76 54 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 18.43 -1.99 55 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 17.49 -2.34 52 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 16.97 -2.08 52 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 16.44 -2.08 52 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 15.94 -2.05 52 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 15.61 -1.86 53 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 14.46 -1.87 53 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 13.42 -1.59 54 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 12.54 -1.44 54 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 11.58 -1.60 54 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 10.77 -1.53 54 0 15 0
29SEP27 65.00 C 0.00 0.00 0.00 10.03 -1.45 55 0 15 0
29SEP27 67.50 C 0.00 0.00 0.00 9.35 -1.39 55 0 15 0
29SEP27 70.00 C 0.00 0.00 0.00 8.71 -1.34 55 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 8.13 -1.24 55 0 15 0
29SEP27 75.00 C 0.00 0.00 0.00 7.58 -1.14 55 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 7.02 -1.11 55 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 6.43 -1.11 55 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 6.02 -0.95 55 0 30 0
29SEP27 85.00 C 0.00 0.00 0.00 5.61 -0.92 55 0 15 0
TOTAL CALL 387 14,700 +124
25SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
25SEP26 43.50 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
25SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
25SEP26 44.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
25SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
25SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
25SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
25SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
25SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
25SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
25SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
25SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
25SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 90 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 61 0 180 0
25SEP26 54.00 P 0.00 0.00 0.00 0.03 +0.02 56 0 17 0
25SEP26 55.00 P 0.22 0.22 0.22 0.11 +0.08 54 8 102 +8
25SEP26 56.00 P 0.00 0.00 0.00 0.34 +0.27 55 0 0 0
25SEP26 57.00 P 0.96 1.05 0.96 0.80 +0.61 56 10 15 +10
25SEP26 58.00 P 0.00 0.00 0.00 1.50 +1.09 59 0 1 0
25SEP26 59.00 P 0.00 0.00 0.00 2.31 +1.51 54 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 3.26 +1.90 52 0 12 0
25SEP26 61.00 P 0.00 0.00 0.00 4.25 +2.18 0 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 5.25 +2.37 0 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 6.25 +2.45 0 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 7.25 +2.49 0 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 8.25 +2.50 0 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 9.25 +2.50 0 0 0 0
25SEP26 67.00 P 0.00 0.00 0.00 10.25 +2.50 0 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 11.36 +2.61 200 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 12.40 +2.65 226 0 0 0
25SEP26 70.00 P 0.00 0.00 0.00 13.40 +2.65 239 0 0 0
25SEP26 71.00 P 0.00 0.00 0.00 14.40 +2.65 252 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 15.25 +2.50 0 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 16.37 +2.62 266 0 0 0
25SEP26 74.00 P 0.00 0.00 0.00 17.25 +2.50 0 0 0 0
25SEP26 75.00 P 0.00 0.00 0.00 18.25 +2.50 0 0 0 0
25SEP26 76.00 P 0.00 0.00 0.00 19.25 +2.50 0 0 0 0
25SEP26 77.00 P 0.00 0.00 0.00 20.25 +2.50 0 0 0 0
25SEP26 78.00 P 0.00 0.00 0.00 21.25 +2.50 0 0 0 0
25SEP26 79.00 P 0.00 0.00 0.00 22.25 +2.50 0 0 0 0
25SEP26 80.00 P 0.00 0.00 0.00 23.34 +2.59 327 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 148 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 140 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 132 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 0.00 116 0 90 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 101 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 94 0 66 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 73 0 145 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 66 0 123 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 28 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 43 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 334 0
29SEP26 52.50 P 0.13 0.13 0.13 0.10 +0.07 46 34 246 -34
29SEP26 55.00 P 0.55 0.55 0.55 0.52 +0.32 46 2 184 +2
29SEP26 57.50 P 0.00 0.00 0.00 1.66 +0.94 47 0 149 0
29SEP26 60.00 P 0.00 0.00 0.00 3.47 +1.58 45 0 253 0
29SEP26 62.50 P 0.00 0.00 0.00 5.78 +2.14 45 0 73 0
29SEP26 65.00 P 0.00 0.00 0.00 8.25 +2.40 0 0 75 0
29SEP26 67.50 P 0.00 0.00 0.00 10.75 +2.49 0 0 45 0
29SEP26 70.00 P 0.00 0.00 0.00 13.40 +2.65 109 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 15.90 +2.65 123 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.25 +2.50 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.75 +2.50 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.34 +2.59 149 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 25.90 +2.65 172 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.40 +2.65 183 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 30.96 +2.71 205 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 33.38 +2.63 200 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 35.85 +2.60 202 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 38.25 +2.50 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 40.75 +2.50 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 43.25 +2.50 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 45.75 +2.50 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 48.25 +2.50 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 50.75 +2.50 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 53.25 +2.50 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 55.75 +2.50 0 0 0 0
02OCT26 44.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02OCT26 48.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
02OCT26 49.00 P 0.00 0.00 0.00 0.03 +0.02 49 0 0 0
02OCT26 49.50 P 0.00 0.00 0.00 0.04 +0.02 48 0 0 0
02OCT26 50.00 P 0.00 0.00 0.00 0.06 +0.03 48 0 0 0
02OCT26 51.00 P 0.00 0.00 0.00 0.12 +0.07 49 0 0 0
02OCT26 52.00 P 0.25 0.25 0.25 0.21 +0.12 48 12 12 +12
02OCT26 53.00 P 0.40 0.44 0.40 0.36 +0.21 48 25 25 +25
02OCT26 54.00 P 0.66 0.72 0.66 0.58 +0.33 48 45 47 +45
02OCT26 55.00 P 0.00 0.00 0.00 0.89 +0.48 49 0 10 0
02OCT26 56.00 P 1.25 1.50 1.25 1.28 +0.67 49 150 105 -45
02OCT26 57.00 P 1.50 1.50 1.50 1.79 +0.90 49 5 15 0
02OCT26 58.00 P 0.00 0.00 0.00 2.39 +1.13 50 0 14 0
02OCT26 59.00 P 0.00 0.00 0.00 3.04 +1.33 49 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 3.75 +1.48 48 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 4.57 +1.67 48 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 5.44 +1.90 48 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 6.36 +2.06 48 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 7.31 +2.19 48 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 8.28 +2.29 48 0 0 0
02OCT26 66.00 P 0.00 0.00 0.00 9.26 +2.36 48 0 0 0
02OCT26 67.00 P 0.00 0.00 0.00 10.25 +2.41 0 0 0 0
02OCT26 68.00 P 0.00 0.00 0.00 11.59 +2.79 92 0 0 0
02OCT26 69.00 P 0.00 0.00 0.00 12.50 +2.73 91 0 0 0
02OCT26 70.00 P 0.00 0.00 0.00 13.40 +2.52 87 0 0 0
02OCT26 71.00 P 0.00 0.00 0.00 14.40 +2.63 91 0 0 0
02OCT26 72.00 P 0.00 0.00 0.00 15.25 +2.36 0 0 0 0
02OCT26 73.00 P 0.00 0.00 0.00 16.37 +2.52 97 0 0 0
02OCT26 74.00 P 0.00 0.00 0.00 17.25 +2.50 0 0 0 0
02OCT26 75.00 P 0.00 0.00 0.00 18.25 +2.46 0 0 0 0
02OCT26 76.00 P 0.00 0.00 0.00 19.25 +2.50 0 0 0 0
02OCT26 77.00 P 0.00 0.00 0.00 20.25 +2.50 0 0 0 0
02OCT26 78.00 P 0.00 0.00 0.00 21.25 +2.50 0 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 22.25 +2.50 0 0 0 0
02OCT26 80.00 P 0.00 0.00 0.00 23.34 +2.59 119 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.03 +0.01 53 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.04 +0.01 52 0 50 0
29OCT26 41.00 P 0.00 0.00 0.00 0.06 +0.02 52 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 0.10 +0.04 53 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.14 +0.06 52 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 0.20 +0.08 52 0 8 0
29OCT26 45.00 P 0.00 0.00 0.00 0.27 +0.10 52 0 172 0
29OCT26 46.00 P 0.30 0.30 0.29 0.38 +0.15 52 60 120 0
29OCT26 47.00 P 0.37 0.53 0.37 0.50 +0.19 52 51 51 +31
29OCT26 48.00 P 0.47 0.70 0.47 0.65 +0.23 52 59 118 -9
29OCT26 49.00 P 0.00 0.00 0.00 0.85 +0.32 52 0 235 0
29OCT26 50.00 P 0.98 0.98 0.98 1.06 +0.38 52 5 217 0
29OCT26 52.50 P 1.72 1.78 1.72 1.78 +0.61 52 11 259 +11
29OCT26 55.00 P 2.98 2.98 2.98 2.81 +0.85 53 18 148 0
29OCT26 57.50 P 3.78 4.13 3.78 4.12 +1.10 53 75 247 +75
29OCT26 60.00 P 0.00 0.00 0.00 5.58 +1.26 53 0 272 0
29OCT26 62.50 P 0.00 0.00 0.00 7.27 +1.54 52 0 2 0
29OCT26 65.00 P 0.00 0.00 0.00 9.23 +1.76 52 0 37 0
29OCT26 67.50 P 0.00 0.00 0.00 11.70 +2.31 59 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 14.01 +2.38 63 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 16.33 +2.55 65 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 18.74 +2.51 68 0 4 0
29OCT26 77.50 P 0.00 0.00 0.00 21.16 +2.56 72 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 23.60 +2.61 74 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 26.06 +2.64 78 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 28.40 +2.53 75 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 30.96 +2.62 82 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 33.38 +2.63 82 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 35.85 +2.60 83 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 38.25 +2.50 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 40.75 +2.50 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 43.25 +2.50 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 45.75 +2.50 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 48.25 +2.50 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 50.75 +2.50 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 53.25 +2.50 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 55.75 +2.50 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.58 +0.15 54 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.73 +0.20 54 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.91 +0.26 55 0 32 0
27NOV26 46.00 P 1.08 1.08 1.08 1.12 +0.29 55 20 20 +20
27NOV26 47.00 P 0.00 0.00 0.00 1.33 +0.34 55 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 1.60 +0.40 55 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 1.88 +0.46 55 0 60 0
27NOV26 50.00 P 1.88 1.88 1.88 2.19 +0.52 55 6 216 +6
27NOV26 52.50 P 0.00 0.00 0.00 3.08 +0.66 55 0 9 0
27NOV26 55.00 P 0.00 0.00 0.00 4.26 +0.88 55 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 5.60 +1.06 56 0 63 0
27NOV26 60.00 P 0.00 0.00 0.00 7.14 +1.25 56 0 249 0
27NOV26 62.50 P 0.00 0.00 0.00 8.84 +1.42 57 0 45 0
27NOV26 65.00 P 0.00 0.00 0.00 10.70 +1.86 58 0 15 0
27NOV26 67.50 P 0.00 0.00 0.00 12.73 +1.91 59 0 15 0
27NOV26 70.00 P 0.00 0.00 0.00 14.86 +2.08 60 0 15 0
27NOV26 72.50 P 0.00 0.00 0.00 17.04 +2.20 61 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 19.37 +2.38 64 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 21.63 +2.48 64 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 23.96 +2.54 66 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 26.26 +2.46 65 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 28.66 +2.51 67 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 31.08 +2.58 68 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.20 +0.05 54 0 18 0
30DEC26 36.00 P 0.00 0.00 0.00 0.26 +0.06 54 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.34 +0.09 54 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.42 +0.10 54 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.53 +0.12 54 0 11 0
30DEC26 40.00 P 0.00 0.00 0.00 0.64 +0.14 54 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.77 +0.18 54 0 30 0
30DEC26 42.00 P 0.00 0.00 0.00 0.90 +0.18 53 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.13 +0.26 54 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.35 +0.32 54 0 66 0
30DEC26 45.00 P 0.00 0.00 0.00 1.49 +0.27 53 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 1.79 +0.39 54 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 2.06 +0.41 54 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.37 +0.48 54 0 98 0
30DEC26 49.00 P 0.00 0.00 0.00 2.70 +0.53 54 0 10 0
30DEC26 50.00 P 0.00 0.00 0.00 3.07 +0.60 54 0 50 0
30DEC26 52.50 P 0.00 0.00 0.00 4.11 +0.76 55 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.33 +0.93 55 0 56 0
30DEC26 57.50 P 0.00 0.00 0.00 6.71 +1.09 55 0 60 0
30DEC26 60.00 P 0.00 0.00 0.00 8.23 +1.22 56 0 260 0
30DEC26 62.50 P 0.00 0.00 0.00 9.90 +1.36 56 0 515 0
30DEC26 65.00 P 0.00 0.00 0.00 11.73 +1.70 57 0 286 0
30DEC26 67.50 P 0.00 0.00 0.00 13.64 +1.83 58 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.66 +1.94 58 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.73 +2.01 59 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.88 +2.10 59 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.92 +2.06 58 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.18 +2.13 58 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 26.47 +2.18 58 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 28.81 +2.23 59 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 31.33 +2.44 62 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 33.72 +2.43 63 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 36.12 +2.46 64 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 38.55 +2.41 64 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 41.00 +2.45 66 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 43.47 +2.51 67 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 46.07 +2.65 72 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 48.50 +2.61 73 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 50.75 +2.41 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 53.25 +2.41 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 55.75 +2.50 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.84 +0.15 55 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 0.97 +0.15 54 0 30 0
30MAR27 37.00 P 0.00 0.00 0.00 1.12 +0.18 54 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 1.27 +0.18 54 0 43 0
30MAR27 39.00 P 0.00 0.00 0.00 1.55 +0.30 55 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 1.78 +0.30 55 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 2.00 +0.29 54 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.26 +0.32 54 0 80 0
30MAR27 43.00 P 0.00 0.00 0.00 2.55 +0.37 54 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 2.85 +0.40 54 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 3.06 +0.32 54 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 3.49 +0.59 54 0 60 0
30MAR27 47.00 P 0.00 0.00 0.00 3.87 +0.56 54 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.26 +0.60 55 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 4.68 +0.65 55 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.12 +0.70 55 0 20 0
30MAR27 52.50 P 0.00 0.00 0.00 6.30 +0.81 55 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 7.60 +0.92 55 0 552 0
30MAR27 57.50 P 0.00 0.00 0.00 9.02 +1.04 55 0 760 0
30MAR27 60.00 P 0.00 0.00 0.00 10.55 +1.14 56 0 662 0
30MAR27 62.50 P 0.00 0.00 0.00 11.93 +1.00 54 0 904 0
30MAR27 65.00 P 0.00 0.00 0.00 13.67 +1.23 55 0 510 0
30MAR27 67.50 P 0.00 0.00 0.00 15.52 +1.40 55 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 17.47 +1.61 56 0 15 0
30MAR27 72.50 P 0.00 0.00 0.00 19.43 +1.68 56 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 21.44 +1.75 56 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 23.54 +1.84 57 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 25.62 +1.86 57 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 27.82 +1.95 57 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 30.01 +1.99 58 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 32.24 +2.03 58 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 34.57 +2.14 58 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 37.17 +2.48 62 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 39.32 +2.36 60 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 41.52 +2.26 59 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 43.99 +2.40 61 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 46.42 +2.49 62 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 48.84 +2.55 62 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 51.29 +2.62 64 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 53.76 +2.70 65 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 56.20 +2.58 65 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.52 +0.18 54 0 255 0
29JUN27 36.00 P 0.00 0.00 0.00 1.81 +0.30 55 0 60 0
29JUN27 37.00 P 0.00 0.00 0.00 2.03 +0.34 55 0 30 0
29JUN27 38.00 P 0.00 0.00 0.00 2.29 +0.34 55 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.54 +0.34 55 0 60 0
29JUN27 40.00 P 0.00 0.00 0.00 2.83 +0.39 55 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 3.14 +0.43 55 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 3.47 +0.45 55 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 3.78 +0.45 55 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 4.18 +0.54 55 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 4.59 +0.60 55 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 4.81 +0.44 54 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 5.22 +0.61 54 0 101 0
29JUN27 48.00 P 0.00 0.00 0.00 5.59 +0.59 54 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 6.03 +0.62 54 0 0 0
29JUN27 50.00 P 6.48 6.48 6.48 6.75 +0.91 55 20 20 +20
29JUN27 52.50 P 0.00 0.00 0.00 7.77 +0.79 54 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 9.11 +0.94 54 0 15 0
29JUN27 57.50 P 0.00 0.00 0.00 10.56 +1.00 54 0 30 0
29JUN27 60.00 P 0.00 0.00 0.00 12.11 +1.09 55 0 18 0
29JUN27 62.50 P 0.00 0.00 0.00 13.64 +1.06 55 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 15.46 +1.55 55 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 17.26 +1.38 56 0 5 0
29JUN27 70.00 P 0.00 0.00 0.00 19.10 +1.45 56 0 12 0
29JUN27 72.50 P 0.00 0.00 0.00 21.02 +1.53 56 0 12 0
29JUN27 75.00 P 0.00 0.00 0.00 23.03 +1.64 57 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 25.00 +1.66 57 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 27.05 +1.71 57 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 29.14 +1.77 57 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 31.32 +1.87 58 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 33.49 +1.94 58 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 35.63 +1.94 58 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 37.87 +1.99 58 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 40.03 +1.96 58 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 42.31 +2.01 58 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 44.64 +2.09 58 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 47.13 +2.27 60 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 49.53 +2.42 61 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 51.68 +2.18 59 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 54.05 +2.23 59 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 56.20 +2.02 57 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 5.28 +0.54 54 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 5.68 +0.54 55 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 6.24 +0.70 55 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 6.39 +0.43 53 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 6.84 +0.45 53 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 7.31 +0.67 54 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 7.79 +0.70 54 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 9.25 +0.97 54 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 10.63 +0.97 55 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 12.08 +1.02 55 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 13.62 +1.09 55 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 15.26 +1.16 55 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 16.95 +1.22 55 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 18.65 +1.26 55 0 15 0
29SEP27 70.00 P 0.00 0.00 0.00 20.48 +1.31 55 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 22.39 +1.41 56 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 24.25 +1.39 56 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 26.22 +1.44 56 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 28.27 +1.54 56 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 30.28 +1.56 56 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 32.40 +1.58 56 0 0 0
TOTAL PUT 616 11,241 +177
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$ 96.650
29SEP26 55.00 C 0.00 0.00 0.00 41.88 +0.45 248 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 39.48 +0.55 246 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 36.97 +0.54 227 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 34.48 +0.55 212 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 31.89 +0.46 183 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 29.48 +0.55 179 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.89 +0.46 153 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 24.48 +0.54 149 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.99 +0.55 135 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 19.39 +0.45 111 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 16.68 +0.24 0 0 146 0
29SEP26 82.50 C 0.00 0.00 0.00 14.18 +0.24 0 0 121 0
29SEP26 85.00 C 0.00 0.00 0.00 11.69 +0.25 41 0 590 0
29SEP26 87.50 C 9.25 9.30 9.18 9.19 +0.25 31 25 548 -25
29SEP26 90.00 C 0.00 0.00 0.00 6.69 +0.24 22 0 242 0
29SEP26 92.50 C 0.00 0.00 0.00 4.21 +0.21 19 0 176 0
29SEP26 95.00 C 0.00 0.00 0.00 1.96 +0.09 19 0 98 0
29SEP26 97.50 C 0.45 0.60 0.45 0.54 -0.03 19 48 566 +23
29SEP26 100.00 C 0.10 0.10 0.10 0.07 -0.03 19 34 226 0
29SEP26 102.50 C 0.05 0.05 0.05 0.01 0.00 21 15 509 0
29SEP26 105.00 C 0.01 0.01 0.01 0.01 0.00 29 15 416 -15
29SEP26 107.50 C 0.01 0.01 0.01 0.01 0.00 36 12 204 -12
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 43 0 193 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 50 0 65 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 56 0 173 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 63 0 298 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 68 0 16 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 125.00 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 36.97 +0.38 76 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 34.48 +0.39 71 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 31.89 +0.29 56 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 29.48 +0.37 59 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 26.92 +0.30 48 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 24.48 +0.35 48 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 21.99 +0.36 43 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 19.44 +0.29 34 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 16.97 +0.28 32 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 14.42 +0.23 23 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 12.00 +0.22 24 0 12 0
29OCT26 87.50 C 0.00 0.00 0.00 9.67 +0.20 24 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 7.49 +0.16 24 0 244 0
29OCT26 92.50 C 0.00 0.00 0.00 5.55 +0.12 24 0 185 0
29OCT26 95.00 C 3.52 3.52 3.52 3.90 +0.07 23 2 99 +2
29OCT26 97.50 C 2.46 2.46 2.46 2.59 +0.07 23 15 202 +9
29OCT26 100.00 C 0.00 0.00 0.00 1.61 +0.04 23 6 214 0
29OCT26 102.50 C 0.99 0.99 0.99 0.95 +0.01 23 15 423 +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 0.29 -0.01 24 0 180 0
29OCT26 110.00 C 0.00 0.00 0.00 0.14 -0.01 24 0 98 0
29OCT26 112.50 C 0.00 0.00 0.00 0.07 0.00 24 0 56 0
29OCT26 115.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 56 0
29OCT26 117.50 C 0.00 0.00 0.00 0.02 0.00 25 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 24.48 +0.31 38 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 21.99 +0.30 34 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 19.53 +0.29 32 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 16.97 +0.16 26 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 14.53 +0.21 24 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 12.22 +0.19 24 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 10.04 +0.15 24 0 23 0
27NOV26 90.00 C 0.00 0.00 0.00 8.05 +0.12 24 0 27 0
27NOV26 92.50 C 0.00 0.00 0.00 6.47 +0.08 25 0 42 0
27NOV26 95.00 C 4.75 4.75 4.75 4.79 +0.04 24 1 184 0
27NOV26 97.50 C 0.00 0.00 0.00 3.64 +0.01 25 0 76 0
27NOV26 100.00 C 0.00 0.00 0.00 2.61 -0.01 24 0 175 0
27NOV26 102.50 C 0.00 0.00 0.00 1.83 -0.02 24 0 117 0
27NOV26 105.00 C 0.00 0.00 0.00 1.24 -0.03 24 0 71 0
27NOV26 107.50 C 0.90 0.90 0.90 0.82 -0.03 24 15 39 +15
27NOV26 110.00 C 0.62 0.62 0.62 0.53 -0.03 24 15 37 +15
27NOV26 112.50 C 0.00 0.00 0.00 0.33 -0.02 24 0 75 0
27NOV26 115.00 C 0.00 0.00 0.00 0.19 -0.02 24 0 81 0
27NOV26 117.50 C 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 10 0
27NOV26 125.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 41.89 +0.28 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 39.48 +0.36 55 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 36.97 +0.33 50 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 34.48 +0.34 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 31.93 +0.29 40 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 29.48 +0.32 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 27.01 +0.29 36 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 24.57 +0.30 34 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 22.16 +0.30 32 0 23 0
30DEC26 77.50 C 0.00 0.00 0.00 19.78 +0.29 31 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 17.11 -0.04 24 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 14.83 +0.22 24 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 12.69 +0.22 24 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 10.70 +0.21 24 0 3 0
30DEC26 90.00 C 0.00 0.00 0.00 8.88 +0.19 24 0 420 0
30DEC26 92.50 C 0.00 0.00 0.00 7.43 +0.22 25 0 26 0
30DEC26 95.00 C 0.00 0.00 0.00 5.95 +0.18 25 0 9 0
30DEC26 97.50 C 4.43 4.74 4.43 4.74 +0.15 25 28 107 +12
30DEC26 100.00 C 0.00 0.00 0.00 3.68 +0.14 25 0 218 0
30DEC26 102.50 C 0.00 0.00 0.00 2.81 +0.11 25 0 120 0
30DEC26 105.00 C 0.00 0.00 0.00 2.11 +0.09 25 0 61 0
30DEC26 107.50 C 0.00 0.00 0.00 1.56 +0.07 25 0 47 0
30DEC26 110.00 C 0.00 0.00 0.00 1.13 +0.06 25 0 61 0
30DEC26 112.50 C 0.00 0.00 0.00 0.80 +0.04 24 0 90 0
30DEC26 115.00 C 0.00 0.00 0.00 0.56 +0.03 24 0 33 0
30DEC26 117.50 C 0.00 0.00 0.00 0.38 +0.03 24 0 60 0
30DEC26 120.00 C 0.00 0.00 0.00 0.27 +0.02 24 0 28 0
30DEC26 122.50 C 0.00 0.00 0.00 0.18 +0.02 24 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 42.40 +0.30 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 39.98 +0.31 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 37.55 +0.31 42 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 35.13 +0.31 40 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 32.71 +0.30 38 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 30.31 +0.31 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 27.92 +0.31 33 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 25.57 +0.31 32 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 23.01 +0.06 28 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 20.77 +0.06 27 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 18.60 +0.04 26 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 16.28 +0.19 24 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 14.37 +0.18 24 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 12.58 +0.16 24 0 5 0
30MAR27 90.00 C 0.00 0.00 0.00 10.91 +0.14 24 0 22 0
30MAR27 92.50 C 0.00 0.00 0.00 9.67 +0.23 25 0 30 0
30MAR27 95.00 C 0.00 0.00 0.00 8.29 +0.19 25 0 1,034 0
30MAR27 97.50 C 0.00 0.00 0.00 7.04 +0.14 25 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 5.91 +0.09 25 0 331 0
30MAR27 102.50 C 0.00 0.00 0.00 4.94 +0.08 25 0 60 0
30MAR27 105.00 C 0.00 0.00 0.00 4.11 +0.06 25 0 44 0
30MAR27 107.50 C 0.00 0.00 0.00 3.37 +0.05 25 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 2.76 +0.05 25 0 103 0
30MAR27 112.50 C 0.00 0.00 0.00 2.25 +0.03 25 0 76 0
30MAR27 115.00 C 0.00 0.00 0.00 1.80 +0.02 25 0 1,328 0
30MAR27 117.50 C 0.00 0.00 0.00 1.46 +0.03 24 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 1.13 +0.02 24 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 0.89 +0.02 24 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.71 +0.01 24 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 40.47 +0.29 38 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 38.06 +0.28 36 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 35.67 +0.28 34 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 33.29 +0.28 32 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 30.93 +0.28 31 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 28.60 +0.28 29 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 26.19 +0.15 27 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 24.09 +0.27 27 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 21.83 +0.13 26 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 19.77 +0.12 25 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 18.33 +0.25 27 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 16.62 +0.24 27 0 53 0
29JUN27 87.50 C 0.00 0.00 0.00 14.97 +0.23 27 0 21 0
29JUN27 90.00 C 12.31 12.31 12.31 13.48 +0.22 27 15 61 +15
29JUN27 92.50 C 10.85 10.85 10.85 12.07 +0.21 27 15 15 +15
29JUN27 95.00 C 0.00 0.00 0.00 10.77 +0.21 27 0 25 0
29JUN27 97.50 C 0.00 0.00 0.00 9.59 +0.19 27 0 50 0
29JUN27 100.00 C 0.00 0.00 0.00 8.49 +0.20 27 0 13 0
29JUN27 102.50 C 0.00 0.00 0.00 7.29 +0.17 26 0 30 0
29JUN27 105.00 C 5.61 5.61 5.61 6.41 +0.17 27 1 16 +1
29JUN27 107.50 C 0.00 0.00 0.00 5.64 +0.15 27 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 4.93 +0.15 27 0 113 0
29JUN27 112.50 C 0.00 0.00 0.00 4.31 +0.12 27 0 32 0
29JUN27 115.00 C 0.00 0.00 0.00 3.76 +0.13 27 0 110 0
29JUN27 117.50 C 0.00 0.00 0.00 3.36 +0.11 27 0 34 0
29JUN27 120.00 C 0.00 0.00 0.00 2.92 +0.10 27 0 1 0
29JUN27 122.50 C 0.00 0.00 0.00 2.50 +0.08 27 0 5 0
29JUN27 125.00 C 0.00 0.00 0.00 2.18 +0.08 27 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 26.47 +0.25 22 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 24.31 +0.22 22 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 22.35 +0.17 22 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 20.57 +0.15 23 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 19.42 +0.14 26 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 17.76 +0.14 26 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 16.18 +0.12 26 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 14.25 +0.11 25 0 30 0
29SEP27 92.50 C 0.00 0.00 0.00 12.92 +0.09 25 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 11.67 +0.10 25 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 10.52 +0.07 25 0 1 0
29SEP27 100.00 C 0.00 0.00 0.00 9.45 +0.07 25 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 8.47 +0.05 25 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 7.59 +0.05 25 0 4 0
29SEP27 107.50 C 0.00 0.00 0.00 6.75 +0.03 25 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 6.04 +0.03 25 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 5.33 +0.03 25 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 4.76 +0.02 25 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 4.34 +0.02 26 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 3.83 +0.01 26 0 2 0
29SEP27 122.50 C 0.00 0.00 0.00 3.40 +0.01 26 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 2.96 +0.01 26 0 6 0
TOTAL CALL 277 12,976 +70
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 159 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 146 0 120 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 134 0 142 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 123 0 98 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 112 0 112 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 102 0 106 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 92 0 136 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 82 0 83 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 72 0 397 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 63 0 222 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 53 0 95 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 44 0 668 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 35 0 627 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 26 0 517 0
29SEP26 92.50 P 0.05 0.05 0.05 0.02 -0.04 19 6 273 -6
29SEP26 95.00 P 0.50 0.50 0.30 0.27 -0.17 19 32 487 -17
29SEP26 97.50 P 0.00 0.00 0.00 1.34 -0.27 19 0 314 0
29SEP26 100.00 P 0.00 0.00 0.00 3.39 -0.27 19 0 252 0
29SEP26 102.50 P 0.00 0.00 0.00 5.85 -0.25 0 0 32 0
29SEP26 105.00 P 0.00 0.00 0.00 8.35 -0.25 0 0 30 0
29SEP26 107.50 P 0.00 0.00 0.00 10.85 -0.25 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 13.35 -0.25 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 15.85 -0.30 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 18.35 -0.30 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 20.85 -0.31 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 23.35 -0.30 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 25.85 -0.30 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 28.35 -0.30 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 100 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 35 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 31 0 24 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 27 0 44 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 120 0
29OCT26 82.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 104 0
29OCT26 85.00 P 0.24 0.24 0.24 0.11 -0.02 24 1 165 +1
29OCT26 87.50 P 0.00 0.00 0.00 0.27 -0.05 24 0 253 0
29OCT26 90.00 P 0.00 0.00 0.00 0.60 -0.09 24 0 239 0
29OCT26 92.50 P 1.31 1.31 1.22 1.16 -0.14 24 47 189 +35
29OCT26 95.00 P 2.18 2.18 2.18 2.00 -0.19 24 3 168 +3
29OCT26 97.50 P 0.00 0.00 0.00 3.20 -0.23 24 0 126 0
29OCT26 100.00 P 0.00 0.00 0.00 4.68 -0.29 23 0 234 0
29OCT26 102.50 P 0.00 0.00 0.00 6.58 -0.24 24 0 31 0
29OCT26 105.00 P 0.00 0.00 0.00 8.68 -0.25 23 0 31 0
29OCT26 107.50 P 0.00 0.00 0.00 10.96 -0.25 24 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 13.37 -0.25 24 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 15.85 -0.30 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 18.35 -0.30 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 20.85 -0.31 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 23.35 -0.30 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 25.85 -0.30 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 28.35 -0.30 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.01 0.00 25 0 18 0
27NOV26 75.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 20 0
27NOV26 77.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 20 0
27NOV26 80.00 P 0.00 0.00 0.00 0.12 -0.03 24 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 0.26 -0.04 24 0 0 0
27NOV26 85.00 P 0.65 0.65 0.65 0.48 -0.09 24 30 81 +30
27NOV26 87.50 P 0.00 0.00 0.00 0.87 -0.11 24 0 152 0
27NOV26 90.00 P 0.00 0.00 0.00 1.41 -0.11 24 0 62 0
27NOV26 92.50 P 0.00 0.00 0.00 2.13 -0.16 24 0 98 0
27NOV26 95.00 P 0.00 0.00 0.00 3.10 -0.21 23 0 86 0
27NOV26 97.50 P 0.00 0.00 0.00 4.34 -0.22 23 0 112 0
27NOV26 100.00 P 6.14 6.14 6.14 5.81 -0.29 23 15 90 +15
27NOV26 102.50 P 0.00 0.00 0.00 7.74 -0.27 24 0 157 0
27NOV26 105.00 P 0.00 0.00 0.00 9.69 -0.27 24 0 17 0
27NOV26 107.50 P 0.00 0.00 0.00 11.80 -0.27 24 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 14.02 -0.27 24 0 13 0
27NOV26 112.50 P 0.00 0.00 0.00 16.34 -0.24 24 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 18.92 -0.03 28 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 21.09 -0.30 20 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 23.53 -0.29 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 26.00 -0.30 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 28.48 -0.29 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 30 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 28 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 25 0 127 0
30DEC26 70.00 P 0.00 0.00 0.00 0.02 0.00 25 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 0.05 0.00 25 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 0.10 0.00 25 0 67 0
30DEC26 77.50 P 0.00 0.00 0.00 0.19 0.00 25 0 52 0
30DEC26 80.00 P 0.00 0.00 0.00 0.34 -0.01 24 0 267 0
30DEC26 82.50 P 0.00 0.00 0.00 0.58 -0.02 24 0 34 0
30DEC26 85.00 P 0.00 0.00 0.00 0.95 -0.03 24 0 74 0
30DEC26 87.50 P 0.00 0.00 0.00 1.41 -0.09 24 0 137 0
30DEC26 90.00 P 0.00 0.00 0.00 2.05 -0.16 24 0 65 0
30DEC26 92.50 P 3.10 3.10 3.10 2.89 -0.13 24 1 169 +1
30DEC26 95.00 P 0.00 0.00 0.00 3.92 -0.14 24 0 195 0
30DEC26 97.50 P 0.00 0.00 0.00 5.16 -0.18 23 0 137 0
30DEC26 100.00 P 0.00 0.00 0.00 6.60 -0.24 23 0 75 0
30DEC26 102.50 P 0.00 0.00 0.00 8.47 -0.14 24 0 14 0
30DEC26 105.00 P 0.00 0.00 0.00 10.31 -0.16 24 0 20 0
30DEC26 107.50 P 0.00 0.00 0.00 12.30 -0.18 24 0 6 0
30DEC26 110.00 P 0.00 0.00 0.00 14.41 -0.20 24 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 16.63 -0.21 24 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 19.10 -0.05 26 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 21.46 -0.05 27 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 23.87 -0.06 28 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 26.05 -0.30 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 28.50 -0.30 0 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 26 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.03 0.00 25 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.06 0.00 25 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 0.10 -0.01 24 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 0.17 -0.02 24 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 0.28 -0.02 24 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 0.45 -0.03 24 0 1,304 0
30MAR27 77.50 P 0.00 0.00 0.00 0.69 -0.03 24 0 11 0
30MAR27 80.00 P 0.00 0.00 0.00 1.06 -0.03 25 0 174 0
30MAR27 82.50 P 0.00 0.00 0.00 1.46 -0.05 24 0 51 0
30MAR27 85.00 P 0.00 0.00 0.00 1.96 -0.06 24 0 23 0
30MAR27 87.50 P 2.68 2.68 2.68 2.62 -0.08 24 2 76 0
30MAR27 90.00 P 0.00 0.00 0.00 3.41 -0.11 24 0 35 0
30MAR27 92.50 P 0.00 0.00 0.00 4.35 -0.11 24 0 45 0
30MAR27 95.00 P 0.00 0.00 0.00 5.46 -0.12 24 0 302 0
30MAR27 97.50 P 0.00 0.00 0.00 6.70 -0.19 23 0 105 0
30MAR27 100.00 P 0.00 0.00 0.00 8.10 -0.23 23 0 120 0
30MAR27 102.50 P 0.00 0.00 0.00 9.89 -0.17 24 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 11.61 -0.18 24 0 15 0
30MAR27 107.50 P 0.00 0.00 0.00 13.43 -0.20 24 0 30 0
30MAR27 110.00 P 0.00 0.00 0.00 15.37 -0.20 24 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 17.42 -0.22 24 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 19.74 -0.29 25 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 21.96 -0.29 26 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 24.24 -0.07 26 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 26.58 -0.06 26 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 28.94 -0.06 26 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.08 0.00 27 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.14 0.00 27 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 0.22 0.00 27 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 0.33 +0.01 27 0 3 0
29JUN27 67.50 P 0.00 0.00 0.00 0.49 0.00 27 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 0.71 0.00 27 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 0.98 0.00 27 0 1 0
29JUN27 75.00 P 0.00 0.00 0.00 1.33 0.00 27 0 12 0
29JUN27 77.50 P 0.00 0.00 0.00 1.84 0.00 27 0 80 0
29JUN27 80.00 P 0.00 0.00 0.00 2.38 0.00 27 0 81 0
29JUN27 82.50 P 0.00 0.00 0.00 3.02 0.00 27 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 3.79 -0.01 28 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 4.63 -0.03 28 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 5.64 -0.02 28 0 9 0
29JUN27 92.50 P 0.00 0.00 0.00 6.74 -0.03 28 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 7.95 -0.04 28 0 20 0
29JUN27 97.50 P 0.00 0.00 0.00 9.30 -0.05 28 0 2 0
29JUN27 100.00 P 0.00 0.00 0.00 10.73 -0.05 28 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 12.30 -0.08 28 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 13.54 -0.08 27 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 15.26 -0.56 27 0 15 0
29JUN27 110.00 P 0.00 0.00 0.00 17.56 -0.11 29 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 19.52 -0.13 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 21.54 -0.13 29 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 23.64 -0.16 30 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 25.82 -0.16 30 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 28.05 -0.17 31 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 30.35 -0.19 32 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 1.30 -0.05 26 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 1.71 -0.07 26 0 21 0
29SEP27 77.50 P 0.00 0.00 0.00 2.25 -0.08 26 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 2.87 -0.09 26 0 41 0
29SEP27 82.50 P 0.00 0.00 0.00 3.55 -0.11 26 0 1 0
29SEP27 85.00 P 0.00 0.00 0.00 4.36 -0.11 26 0 40 0
29SEP27 87.50 P 0.00 0.00 0.00 5.26 -0.13 26 0 1 0
29SEP27 90.00 P 0.00 0.00 0.00 6.26 -0.13 26 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 7.38 -0.16 26 0 2 0
29SEP27 95.00 P 0.00 0.00 0.00 8.60 -0.15 27 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 9.93 -0.18 27 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 11.36 -0.18 27 0 5 0
29SEP27 102.50 P 0.00 0.00 0.00 12.90 -0.20 27 0 15 0
29SEP27 105.00 P 0.00 0.00 0.00 14.53 -0.20 27 0 15 0
29SEP27 107.50 P 0.00 0.00 0.00 16.24 -0.22 27 0 45 0
29SEP27 110.00 P 0.00 0.00 0.00 18.07 -0.22 27 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 19.94 -0.23 27 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 21.95 -0.24 28 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 24.00 -0.23 28 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 26.12 -0.25 29 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 28.32 -0.25 29 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 30.55 -0.25 29 0 0 0
TOTAL PUT 137 12,544 +62
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$ 17.720
29SEP26 9.75 C 0.00 0.00 0.00 7.99 -0.18 229 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.74 -0.18 220 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.24 -0.19 203 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.74 -0.19 186 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.24 -0.19 170 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.74 -0.19 155 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.24 -0.19 140 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.74 -0.19 126 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.24 -0.19 112 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.74 -0.19 99 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.23 -0.20 72 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.73 -0.20 61 0 10 0
29SEP26 15.50 C 0.00 0.00 0.00 2.23 -0.20 49 0 48 0
29SEP26 16.00 C 0.00 0.00 0.00 1.73 -0.20 39 0 77 0
29SEP26 16.50 C 0.00 0.00 0.00 1.23 -0.20 28 0 1,312 0
29SEP26 17.00 C 0.00 0.00 0.00 0.74 -0.20 23 0 114 0
29SEP26 17.50 C 0.00 0.00 0.00 0.32 -0.17 22 2 154 -2
29SEP26 18.00 C 0.00 0.00 0.00 0.09 -0.11 23 0 290 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.04 22 0 343 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 384 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 334 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,276 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 68 0 801 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 84 0 318 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 99 0 51 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 112 0 10 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 137 0 7 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.27 -0.18 65 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.78 -0.18 63 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.28 -0.18 57 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.78 -0.18 51 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.28 -0.18 45 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.79 -0.17 42 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.26 -0.20 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.77 -0.20 25 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.29 -0.19 26 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.82 -0.19 25 0 27 0
29OCT26 16.50 C 0.00 0.00 0.00 1.39 -0.18 25 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 1.00 -0.17 24 0 33 0
29OCT26 17.50 C 0.00 0.00 0.00 0.69 -0.15 25 2 188 +2
29OCT26 18.00 C 0.00 0.00 0.00 0.44 -0.12 24 0 149 0
29OCT26 18.50 C 0.00 0.00 0.00 0.27 -0.09 25 0 188 0
29OCT26 19.00 C 0.00 0.00 0.00 0.16 -0.06 25 0 408 0
29OCT26 19.50 C 0.00 0.00 0.00 0.09 -0.04 25 0 334 0
29OCT26 20.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 341 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 161 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 50 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 40 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 9 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.83 -0.13 42 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.32 -0.18 35 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.82 -0.15 31 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.32 -0.14 26 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.86 -0.19 28 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.41 -0.19 27 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.99 -0.18 27 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.61 -0.17 27 0 12 0
27NOV26 17.00 C 0.00 0.00 0.00 1.28 -0.14 28 0 12 0
27NOV26 17.50 C 0.00 0.00 0.00 0.99 -0.12 28 0 24 0
27NOV26 18.00 C 0.00 0.00 0.00 0.72 -0.13 27 0 139 0
27NOV26 18.50 C 0.00 0.00 0.00 0.52 -0.11 27 0 59 0
27NOV26 19.00 C 0.00 0.00 0.00 0.38 -0.09 27 0 66 0
27NOV26 19.50 C 0.00 0.00 0.00 0.27 -0.07 27 0 9 0
27NOV26 20.00 C 0.00 0.00 0.00 0.19 -0.05 28 0 33 0
27NOV26 21.00 C 0.00 0.00 0.00 0.08 -0.03 27 0 50 0
27NOV26 22.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.02 0.00 30 0 33 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 8.05 -0.17 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.81 -0.16 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.35 -0.12 55 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.86 -0.08 52 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.37 -0.08 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.84 -0.16 38 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.39 -0.12 42 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.90 -0.09 39 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.42 -0.08 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.95 -0.08 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.42 -0.15 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.98 -0.14 28 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 2.56 -0.18 28 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 2.17 -0.17 28 0 337 0
30DEC26 16.50 C 0.00 0.00 0.00 1.82 -0.15 28 0 800 0
30DEC26 17.00 C 0.00 0.00 0.00 1.50 -0.19 28 0 1,014 0
30DEC26 17.50 C 0.00 0.00 0.00 1.25 -0.08 29 0 402 0
30DEC26 18.00 C 0.00 0.00 0.00 0.98 -0.12 28 0 107 0
30DEC26 18.50 C 0.79 0.79 0.79 0.77 -0.11 28 1 7 +1
30DEC26 19.00 C 0.00 0.00 0.00 0.60 -0.11 28 0 52 0
30DEC26 19.50 C 0.00 0.00 0.00 0.47 -0.08 28 0 63 0
30DEC26 20.00 C 0.00 0.00 0.00 0.36 -0.06 28 0 69 0
30DEC26 21.00 C 0.00 0.00 0.00 0.19 -0.04 28 0 23 0
30DEC26 22.00 C 0.00 0.00 0.00 0.11 -0.02 29 0 330 0
30DEC26 23.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 104 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 36 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 46 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.48 -0.12 46 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.00 -0.08 44 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.52 -0.08 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.04 -0.09 39 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.57 -0.13 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.11 -0.09 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.67 -0.08 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.24 -0.08 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.83 -0.08 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.32 -0.18 29 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.96 -0.18 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.61 -0.12 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.30 -0.10 29 0 21 0
30MAR27 17.00 C 0.00 0.00 0.00 2.00 -0.09 29 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 1.74 -0.08 29 0 7 0
30MAR27 18.00 C 0.00 0.00 0.00 1.50 -0.07 29 0 33 0
30MAR27 18.50 C 0.00 0.00 0.00 1.29 -0.05 29 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 1.13 -0.05 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.96 -0.04 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.81 -0.03 30 0 32 0
30MAR27 21.00 C 0.00 0.00 0.00 0.57 -0.02 30 0 17 0
30MAR27 22.00 C 0.00 0.00 0.00 0.40 -0.01 30 0 19 0
30MAR27 23.00 C 0.00 0.00 0.00 0.27 -0.01 29 0 3 0
30MAR27 24.00 C 0.00 0.00 0.00 0.18 0.00 29 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 0.12 0.00 29 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 0.06 +0.01 30 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.13 -0.12 44 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.67 -0.12 42 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.21 -0.09 40 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.74 -0.11 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.28 -0.13 36 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.84 -0.15 35 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.41 -0.17 33 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.00 -0.19 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.62 -0.18 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.16 -0.27 29 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.83 -0.25 29 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 2.53 -0.15 29 0 15 0
29JUN27 17.00 C 0.00 0.00 0.00 2.25 -0.14 29 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 1.99 -0.13 29 0 15 0
29JUN27 18.00 C 0.00 0.00 0.00 1.75 -0.13 29 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 1.54 -0.11 29 0 7 0
29JUN27 19.00 C 0.00 0.00 0.00 1.39 -0.11 30 0 4 0
29JUN27 19.50 C 0.00 0.00 0.00 1.21 -0.10 30 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 1.05 -0.10 30 0 31 0
29JUN27 21.00 C 0.00 0.00 0.00 0.79 -0.08 30 0 12 0
29JUN27 22.00 C 0.00 0.00 0.00 0.59 -0.06 30 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 0.43 -0.05 30 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.32 -0.04 30 0 27 0
29JUN27 25.00 C 0.00 0.00 0.00 0.23 -0.03 30 0 8 0
29JUN27 26.00 C 0.00 0.00 0.00 0.16 -0.03 29 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.09 -0.01 30 0 139 0
29SEP27 13.00 C 0.00 0.00 0.00 5.37 -0.11 36 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.96 -0.12 36 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.56 -0.13 35 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.18 -0.14 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.82 -0.17 34 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.49 -0.16 33 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.08 -0.25 31 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.88 -0.15 33 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.60 -0.15 32 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.36 -0.14 32 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.13 -0.13 32 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 1.92 -0.12 32 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.73 -0.12 32 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.55 -0.11 32 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.40 -0.10 32 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.12 -0.09 32 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.89 -0.08 32 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.72 -0.06 32 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.57 -0.05 32 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.45 -0.05 32 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.36 -0.04 32 0 4 0
TOTAL CALL 5 12,088 +1
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 216 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 208 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 191 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 176 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 161 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 147 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 133 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 120 0 80 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 107 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 94 0 135 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 81 0 65 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 70 0 4,226 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 100 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 271 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1,459 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 0.00 25 0 126 0
29SEP26 17.50 P 0.00 0.00 0.00 0.11 +0.03 24 2 155 -2
29SEP26 18.00 P 0.00 0.00 0.00 0.36 +0.08 23 0 274 0
29SEP26 18.50 P 0.00 0.00 0.00 0.79 +0.16 24 0 143 0
29SEP26 19.00 P 0.00 0.00 0.00 1.28 +0.20 0 0 143 0
29SEP26 19.50 P 0.00 0.00 0.00 1.78 +0.20 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.28 +0.20 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.28 +0.12 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.28 +0.12 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.28 +0.09 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.28 +0.12 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.28 +0.12 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.28 +0.12 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.28 +0.12 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.28 +0.12 0 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 50 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 35 0 13 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 7 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 100 0
29OCT26 16.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 176 0
29OCT26 16.50 P 0.00 0.00 0.00 0.13 +0.02 25 0 138 0
29OCT26 17.00 P 0.00 0.00 0.00 0.25 +0.04 25 0 134 0
29OCT26 17.50 P 0.00 0.00 0.00 0.44 +0.07 25 2 196 +1
29OCT26 18.00 P 0.00 0.00 0.00 0.70 +0.11 26 0 94 0
29OCT26 18.50 P 0.00 0.00 0.00 1.01 +0.12 25 0 99 0
29OCT26 19.00 P 0.00 0.00 0.00 1.40 +0.15 25 0 70 0
29OCT26 19.50 P 0.00 0.00 0.00 1.83 +0.17 25 0 62 0
29OCT26 20.00 P 0.00 0.00 0.00 2.29 +0.18 24 0 18 0
29OCT26 21.00 P 0.00 0.00 0.00 3.28 +0.12 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.28 +0.12 0 0 1 0
29OCT26 23.00 P 0.00 0.00 0.00 5.28 +0.09 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.28 +0.09 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.28 +0.12 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.28 +0.12 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.28 +0.09 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 10.28 +0.12 0 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
27NOV26 14.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.06 0.00 28 0 1 0
27NOV26 15.50 P 0.00 0.00 0.00 0.11 +0.01 27 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 0.19 +0.02 27 0 8 0
27NOV26 16.50 P 0.00 0.00 0.00 0.31 +0.03 28 0 36 0
27NOV26 17.00 P 0.00 0.00 0.00 0.48 +0.05 28 0 24 0
27NOV26 17.50 P 0.00 0.00 0.00 0.68 +0.07 27 0 60 0
27NOV26 18.00 P 0.00 0.00 0.00 0.94 +0.09 28 0 53 0
27NOV26 18.50 P 1.20 1.20 1.20 1.25 +0.11 28 4 49 0
27NOV26 19.00 P 0.00 0.00 0.00 1.58 +0.11 27 0 90 0
27NOV26 19.50 P 0.00 0.00 0.00 1.97 +0.13 27 0 9 0
27NOV26 20.00 P 0.00 0.00 0.00 2.39 +0.15 27 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.30 +0.09 27 0 15 0
27NOV26 22.00 P 0.00 0.00 0.00 4.28 +0.12 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.28 +0.09 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.28 +0.09 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.28 +0.12 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.28 +0.12 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.28 +0.09 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 10.28 +0.09 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 13 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.02 0.00 27 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.05 0.00 28 0 4 0
30DEC26 14.50 P 0.00 0.00 0.00 0.09 +0.01 29 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.14 +0.01 28 0 60 0
30DEC26 15.50 P 0.00 0.00 0.00 0.22 +0.02 28 0 115 0
30DEC26 16.00 P 0.00 0.00 0.00 0.34 +0.04 28 0 350 0
30DEC26 16.50 P 0.50 0.50 0.50 0.48 +0.04 28 1 821 0
30DEC26 17.00 P 0.00 0.00 0.00 0.65 +0.06 28 0 1,041 0
30DEC26 17.50 P 0.00 0.00 0.00 0.87 +0.06 28 0 416 0
30DEC26 18.00 P 0.00 0.00 0.00 1.12 +0.10 28 0 168 0
30DEC26 18.50 P 0.00 0.00 0.00 1.43 +0.15 28 0 78 0
30DEC26 19.00 P 0.00 0.00 0.00 1.75 +0.12 28 0 55 0
30DEC26 19.50 P 0.00 0.00 0.00 2.12 +0.14 28 0 13 0
30DEC26 20.00 P 0.00 0.00 0.00 2.51 +0.14 28 0 18 0
30DEC26 21.00 P 0.00 0.00 0.00 3.37 +0.09 28 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 4.32 +0.12 30 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 5.28 +0.09 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.28 +0.09 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.28 +0.12 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.28 +0.12 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.28 +0.09 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.28 +0.09 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 32 0
30MAR27 12.50 P 0.08 0.08 0.08 0.06 +0.01 30 4 17 +4
30MAR27 13.00 P 0.00 0.00 0.00 0.09 +0.02 29 0 24 0
30MAR27 13.50 P 0.00 0.00 0.00 0.14 +0.03 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.20 +0.04 29 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.29 +0.06 30 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.39 +0.06 30 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.52 +0.07 30 0 5 0
30MAR27 16.00 P 0.67 0.67 0.67 0.68 +0.09 30 1 5 +1
30MAR27 16.50 P 0.00 0.00 0.00 0.86 +0.11 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.06 +0.10 30 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 1.28 +0.10 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.54 +0.15 29 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 1.82 +0.10 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.13 +0.15 29 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 2.47 +0.17 29 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 2.83 +0.10 29 0 10 0
30MAR27 21.00 P 0.00 0.00 0.00 3.62 +0.10 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.44 +0.07 29 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.33 +0.08 28 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.28 +0.08 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.28 +0.12 0 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 8.28 +0.12 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.28 +0.09 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.28 +0.09 0 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 0.09 +0.01 30 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.13 +0.01 29 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.18 +0.01 29 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.26 +0.02 30 0 18 0
29JUN27 13.50 P 0.00 0.00 0.00 0.35 +0.02 30 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.46 +0.03 30 0 60 0
29JUN27 14.50 P 0.00 0.00 0.00 0.59 +0.03 30 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 0.75 +0.04 30 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 0.93 +0.06 30 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 1.13 +0.06 30 0 2 0
29JUN27 16.50 P 0.00 0.00 0.00 1.35 +0.06 30 0 27 0
29JUN27 17.00 P 0.00 0.00 0.00 1.58 +0.07 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.77 +0.08 28 0 15 0
29JUN27 18.00 P 0.00 0.00 0.00 2.04 +0.09 28 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 2.41 +0.16 29 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 2.72 +0.07 29 0 25 0
29JUN27 19.50 P 0.00 0.00 0.00 3.05 +0.06 29 0 25 0
29JUN27 20.00 P 0.00 0.00 0.00 3.38 +0.05 28 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.13 +0.06 28 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.93 +0.06 27 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.76 +0.07 27 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.62 +0.06 25 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.51 +0.07 22 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 8.41 +0.07 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.32 +0.06 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.46 +0.27 29 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.45 +0.01 31 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.56 +0.01 31 0 1 0
29SEP27 14.00 P 0.00 0.00 0.00 0.68 +0.01 31 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.83 +0.04 31 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.99 +0.04 31 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.18 +0.04 31 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.38 +0.05 31 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.62 +0.06 31 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.85 +0.06 30 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 2.12 +0.08 30 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.39 +0.07 30 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.69 +0.09 30 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.00 +0.09 30 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.32 +0.10 30 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.66 +0.09 29 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.37 +0.07 29 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.13 +0.06 28 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.94 +0.07 28 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.78 +0.07 27 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.64 +0.07 26 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.52 +0.06 24 0 0 0
TOTAL PUT 14 12,845 +4
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$ 72.250
25SEP26 53.00 C 0.00 0.00 0.00 19.29 -0.61 262 0 0 0
25SEP26 54.00 C 0.00 0.00 0.00 18.25 -0.65 0 0 0 0
25SEP26 55.00 C 0.00 0.00 0.00 17.25 -0.65 0 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 16.29 -0.61 220 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 15.29 -0.61 207 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 14.29 -0.61 193 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 13.29 -0.62 180 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 12.29 -0.62 167 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 11.26 -0.65 121 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 10.29 -0.62 141 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 9.25 -0.66 0 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 8.26 -0.65 89 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 7.33 -0.59 117 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 6.36 -0.56 111 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 5.26 -0.66 58 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 4.38 -0.63 85 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 3.36 -0.64 66 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 2.28 -0.66 35 0 50 0
25SEP26 71.00 C 0.00 0.00 0.00 1.42 -0.70 39 0 0 0
25SEP26 72.00 C 0.72 0.72 0.72 0.70 -0.66 37 2 10 +1
25SEP26 73.00 C 0.56 0.56 0.24 0.26 -0.54 36 343 226 +142
25SEP26 74.00 C 0.24 0.25 0.09 0.07 -0.34 36 692 1,440 +569
25SEP26 75.00 C 0.12 0.12 0.04 0.02 -0.17 38 570 873 -23
25SEP26 76.00 C 0.04 0.04 0.04 0.01 -0.07 45 4 473 -1
25SEP26 77.00 C 0.03 0.03 0.03 0.01 -0.02 54 12 208 -12
25SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 64 0 220 0
25SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 73 0 153 0
25SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 82 0 219 0
25SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 91 0 85 0
25SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 99 0 18 0
25SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 107 0 34 0
25SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 115 0 40 0
25SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 123 0 3 0
25SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 131 0 15 0
25SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 161 0 5 0
25SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 43.26 -0.60 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 42.26 -0.60 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 41.26 -0.61 0 0 375 0
29SEP26 32.00 C 0.00 0.00 0.00 40.26 -0.61 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 39.26 -0.61 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 38.26 -0.61 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 37.26 -0.61 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 36.26 -0.61 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 35.27 -0.68 191 0 5,200 0
29SEP26 38.00 C 0.00 0.00 0.00 34.27 -0.60 183 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 33.26 -0.69 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 32.26 -0.69 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 31.27 -0.68 158 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 30.26 -0.69 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 29.26 -0.69 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 28.27 -0.68 133 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 27.27 -0.60 125 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 26.27 -0.60 116 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 25.27 -0.60 107 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 24.27 -0.68 93 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 23.27 -0.60 0 0 56 0
29SEP26 50.00 C 22.16 22.16 22.16 22.27 -0.60 0 1 125 -1
29SEP26 52.50 C 0.00 0.00 0.00 19.77 -0.61 0 0 12 0
29SEP26 55.00 C 17.40 17.65 17.20 17.27 -0.63 0 270 183 +63
29SEP26 57.50 C 0.00 0.00 0.00 14.75 -0.63 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 12.29 -0.62 67 0 393 0
29SEP26 62.50 C 0.00 0.00 0.00 9.78 -0.60 46 0 63 0
29SEP26 65.00 C 0.00 0.00 0.00 7.33 -0.59 49 0 657 0
29SEP26 67.50 C 0.00 0.00 0.00 4.80 -0.62 29 0 498 0
29SEP26 70.00 C 2.88 2.88 2.60 2.54 -0.62 30 5 1,895 +2
29SEP26 72.50 C 1.09 1.30 0.78 0.94 -0.52 30 952 3,244 -52
29SEP26 75.00 C 0.34 0.38 0.22 0.20 -0.28 30 332 4,906 +49
29SEP26 77.50 C 0.10 0.10 0.06 0.03 -0.08 31 79 3,881 -2
29SEP26 80.00 C 0.03 0.04 0.03 0.01 -0.01 36 66 9,092 -25
29SEP26 82.50 C 0.03 0.03 0.03 0.01 0.00 46 3 5,379 -1
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 55 0 11,138 0
29SEP26 87.50 C 0.02 0.03 0.01 0.01 0.00 63 65 8,823 -16
29SEP26 90.00 C 0.01 0.01 0.01 0.01 0.00 72 3 13,214 -3
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 79 0 3,838 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 87 0 10,220 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 94 0 2,219 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 101 0 14,071 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 108 0 6,511 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 115 0 3,139 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 121 0 1,969 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 127 0 7,005 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 133 0 1,447 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 139 0 3,391 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 145 0 5,793 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 151 0 3,606 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 156 0 1,542 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 161 0 1,542 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 167 0 540 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 172 0 2,806 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 176 0 335 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 181 0 459 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 186 0 218 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 191 0 696 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 195 0 260 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 200 0 543 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 204 0 188 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 208 0 976 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 212 0 239 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 216 0 229 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 220 0 1,223 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 224 15 1,311 -15
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 228 0 57 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 236 0 150 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 239 0 120 0
02OCT26 53.00 C 0.00 0.00 0.00 19.29 -0.61 74 0 0 0
02OCT26 54.00 C 0.00 0.00 0.00 18.26 -0.64 0 0 0 0
02OCT26 55.00 C 0.00 0.00 0.00 17.29 -0.61 64 0 0 0
02OCT26 56.00 C 0.00 0.00 0.00 16.29 -0.61 59 0 0 0
02OCT26 57.00 C 0.00 0.00 0.00 15.29 -0.61 54 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 14.29 -0.61 49 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 13.29 -0.62 43 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 12.29 -0.62 36 0 0 0
02OCT26 61.00 C 0.00 0.00 0.00 11.29 -0.62 0 0 0 0
02OCT26 62.00 C 0.00 0.00 0.00 10.29 -0.62 0 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 9.29 -0.62 0 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 8.30 -0.61 33 0 0 0
02OCT26 65.00 C 0.00 0.00 0.00 7.33 -0.59 36 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 6.36 -0.59 36 0 0 0
02OCT26 67.00 C 0.00 0.00 0.00 5.38 -0.62 32 0 4 0
02OCT26 68.00 C 0.00 0.00 0.00 4.60 -0.48 39 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 3.70 -0.44 36 0 0 0
02OCT26 70.00 C 0.00 0.00 0.00 2.84 -0.67 33 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 2.17 -0.58 33 0 0 0
02OCT26 72.00 C 1.60 1.60 1.53 1.58 -0.52 33 21 21 +19
02OCT26 73.00 C 1.31 1.31 1.01 1.13 -0.42 33 78 62 +51
02OCT26 74.00 C 0.87 0.88 0.70 0.76 -0.37 33 144 138 +27
02OCT26 75.00 C 0.50 0.57 0.50 0.49 -0.28 33 29 107 +5
02OCT26 76.00 C 0.42 0.42 0.31 0.30 -0.23 33 157 313 +145
02OCT26 77.00 C 0.29 0.29 0.21 0.18 -0.16 33 8 124 +7
02OCT26 78.00 C 0.19 0.19 0.19 0.10 -0.11 33 2 24 0
02OCT26 79.00 C 0.00 0.00 0.00 0.06 -0.07 34 0 1 0
02OCT26 80.00 C 0.08 0.10 0.08 0.03 -0.05 33 35 373 -19
02OCT26 81.00 C 0.00 0.00 0.00 0.02 -0.03 35 0 39 0
02OCT26 82.00 C 0.04 0.04 0.04 0.01 -0.02 35 10 214 +10
02OCT26 83.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
02OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
02OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
02OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
02OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 61 0 14 0
02OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 43.31 -0.59 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 42.31 -0.59 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 41.32 -0.58 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 40.32 -0.59 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 39.32 -0.59 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 38.33 -0.58 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 37.33 -0.59 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 36.34 -0.58 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 35.34 -0.61 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 34.35 -0.58 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 33.35 -0.60 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 32.36 -0.59 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 31.40 -0.55 75 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 30.37 -0.59 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 29.38 -0.58 58 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 28.38 -0.59 52 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 27.39 -0.58 56 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 26.39 -0.58 52 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 25.39 -0.59 47 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 24.40 -0.58 50 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 23.40 -0.59 46 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 22.41 -0.58 47 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 19.94 -0.58 46 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 17.44 -0.61 39 0 10 0
29OCT26 57.50 C 0.00 0.00 0.00 15.02 -0.61 40 0 0 0
29OCT26 60.00 C 12.57 12.57 12.57 12.56 -0.66 36 12 9 -3
29OCT26 62.50 C 0.00 0.00 0.00 10.25 -0.63 35 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 8.34 -0.62 40 0 30 0
29OCT26 67.50 C 6.20 6.34 6.18 6.34 -0.50 38 17 319 +17
29OCT26 70.00 C 4.83 4.83 4.50 4.56 -0.68 36 27 1,673 +11
29OCT26 72.50 C 3.28 3.52 3.10 3.20 -0.52 36 190 1,591 +161
29OCT26 75.00 C 2.45 2.45 2.13 2.21 -0.40 36 25 3,206 +13
29OCT26 77.50 C 1.65 1.68 1.46 1.43 -0.37 36 860 3,075 +773
29OCT26 80.00 C 1.04 1.12 0.95 0.89 -0.28 36 620 2,226 -241
29OCT26 82.50 C 0.70 0.70 0.65 0.53 -0.20 36 37 1,333 -2
29OCT26 85.00 C 0.52 0.52 0.45 0.30 -0.15 36 53 2,362 +31
29OCT26 87.50 C 0.34 0.34 0.29 0.17 -0.09 36 122 2,569 0
29OCT26 90.00 C 0.27 0.27 0.22 0.09 -0.06 36 13 4,238 +2
29OCT26 92.50 C 0.20 0.20 0.20 0.05 -0.04 36 20 2,129 0
29OCT26 95.00 C 0.14 0.14 0.14 0.03 -0.02 37 1 4,281 -1
29OCT26 97.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 2,523 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 -0.01 38 15 1,975 0
29OCT26 102.50 C 0.07 0.07 0.07 0.01 0.00 40 50 1,159 +50
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,303 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 45 0 626 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 48 0 915 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 50 0 426 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 52 0 528 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 54 0 127 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 56 0 335 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 58 0 106 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 60 0 38 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 62 0 100 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 64 0 35 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 66 0 200 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 68 0 212 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 70 0 300 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 71 0 212 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 73 0 88 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 75 0 100 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 80 0 5 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 81 0 14 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 90 0 153 0
27NOV26 29.00 C 0.00 0.00 0.00 43.33 -0.66 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 42.35 -0.65 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 41.36 -0.65 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 40.37 -0.64 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 39.37 -0.65 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 38.38 -0.66 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 37.39 -0.65 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 36.40 -0.65 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 35.40 -0.66 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 34.41 -0.65 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 33.41 -0.65 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 32.42 -0.65 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 31.42 -0.65 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 30.43 -0.65 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 29.44 -0.65 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 28.45 -0.65 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 27.47 -0.65 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 26.49 -0.65 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 25.47 -0.69 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 24.50 -0.69 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 23.53 -0.69 38 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 22.56 -0.69 40 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 20.15 -0.68 41 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 17.85 -0.61 43 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 15.49 -0.68 40 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 13.22 -0.70 39 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 11.15 -0.62 39 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 9.26 -0.60 39 0 30 0
27NOV26 67.50 C 0.00 0.00 0.00 7.62 -0.61 39 0 43 0
27NOV26 70.00 C 0.00 0.00 0.00 6.11 -0.65 39 0 146 0
27NOV26 72.50 C 4.90 5.03 4.69 4.83 -0.50 39 100 538 +80
27NOV26 75.00 C 3.90 4.04 3.68 3.77 -0.43 39 182 2,218 +64
27NOV26 77.50 C 0.00 0.00 0.00 2.92 -0.37 39 0 2,470 0
27NOV26 80.00 C 2.40 2.40 2.20 2.20 -0.36 39 31 1,111 -9
27NOV26 82.50 C 1.73 1.73 1.73 1.63 -0.30 39 3 483 0
27NOV26 85.00 C 1.35 1.35 1.35 1.19 -0.25 39 1 778 0
27NOV26 87.50 C 1.16 1.16 1.06 0.86 -0.20 39 44 1,627 +34
27NOV26 90.00 C 0.90 0.90 0.90 0.61 -0.16 39 10 2,263 +10
27NOV26 92.50 C 0.00 0.00 0.00 0.43 -0.13 39 0 2,492 0
27NOV26 95.00 C 0.58 0.58 0.51 0.30 -0.10 39 53 2,731 -32
27NOV26 97.50 C 0.44 0.44 0.44 0.21 -0.07 39 2 1,497 +2
27NOV26 100.00 C 0.00 0.00 0.00 0.14 -0.06 39 0 1,151 0
27NOV26 102.50 C 0.00 0.00 0.00 0.10 -0.04 39 0 689 0
27NOV26 105.00 C 0.26 0.26 0.26 0.07 -0.03 39 1 615 -1
27NOV26 107.50 C 0.23 0.23 0.23 0.05 -0.02 40 20 357 +20
27NOV26 110.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 426 0
27NOV26 112.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 955 0
27NOV26 115.00 C 0.14 0.14 0.14 0.01 -0.01 38 45 280 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 40 0 651 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 41 0 413 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 43 0 468 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 44 0 343 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 46 0 239 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 47 0 370 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 49 0 497 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 50 0 500 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 51 0 200 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 53 0 32 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 55 0 11 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 57 0 110 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 59 0 108 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 61 0 100 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 43.47 -0.67 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 42.49 -0.66 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 41.50 -0.66 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 40.51 -0.65 52 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 39.50 -0.67 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 38.52 -0.70 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 37.53 -0.65 38 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 36.53 -0.66 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 35.55 -0.65 43 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 34.56 -0.66 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 33.58 -0.65 46 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 32.60 -0.66 47 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 31.62 -0.66 47 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 30.61 -0.69 42 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 29.64 -0.70 44 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 28.68 -0.69 45 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 27.72 -0.66 46 0 15,105 0
30DEC26 46.00 C 0.00 0.00 0.00 26.75 -0.70 45 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 25.80 -0.68 46 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 24.84 -0.69 45 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 23.89 -0.67 45 0 601 0
30DEC26 50.00 C 0.00 0.00 0.00 22.95 -0.69 44 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 20.63 -0.68 43 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 18.37 -0.67 43 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 16.26 -0.59 43 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 14.14 -0.62 41 0 209 0
30DEC26 62.50 C 0.00 0.00 0.00 12.12 -0.58 40 0 165 0
30DEC26 65.00 C 0.00 0.00 0.00 10.38 -0.56 40 0 282 0
30DEC26 67.50 C 0.00 0.00 0.00 8.85 -0.61 40 0 291 0
30DEC26 70.00 C 7.52 7.52 7.52 7.42 -0.52 40 1 16,645 +1
30DEC26 72.50 C 6.16 6.22 6.06 6.22 -0.44 40 12 3,341 +7
30DEC26 75.00 C 5.34 5.34 5.00 5.15 -0.42 40 87 1,191 0
30DEC26 77.50 C 4.18 4.21 4.14 4.22 -0.39 40 162 2,550 +102
30DEC26 80.00 C 3.50 3.50 3.43 3.46 -0.36 41 37 8,648 +5
30DEC26 82.50 C 2.81 2.81 2.81 2.78 -0.33 41 30 6,939 0
30DEC26 85.00 C 2.45 2.45 2.36 2.22 -0.29 40 38 8,156 +27
30DEC26 87.50 C 2.03 2.03 1.91 1.76 -0.25 40 40 2,332 -28
30DEC26 90.00 C 1.71 1.71 1.58 1.39 -0.21 40 22 18,088 +15
30DEC26 92.50 C 1.40 1.44 1.33 1.09 -0.18 40 63 3,498 -25
30DEC26 95.00 C 1.11 1.11 1.11 0.84 -0.16 40 100 6,597 +100
30DEC26 97.50 C 0.93 0.93 0.93 0.65 -0.13 40 36 2,027 +36
30DEC26 100.00 C 0.88 0.88 0.79 0.50 -0.11 40 374 12,567 +124
30DEC26 102.50 C 0.72 0.72 0.68 0.39 -0.08 40 16 1,322 +16
30DEC26 105.00 C 0.00 0.00 0.00 0.29 -0.08 40 0 4,779 0
30DEC26 107.50 C 0.00 0.00 0.00 0.22 -0.06 40 0 871 0
30DEC26 110.00 C 0.47 0.47 0.47 0.17 -0.05 40 20 6,143 0
30DEC26 112.50 C 0.00 0.00 0.00 0.13 -0.04 40 0 5,656 0
30DEC26 115.00 C 0.35 0.35 0.35 0.10 -0.03 40 100 3,383 +100
30DEC26 117.50 C 0.00 0.00 0.00 0.08 -0.02 41 0 2,442 0
30DEC26 120.00 C 0.30 0.30 0.30 0.06 -0.02 41 18 2,730 +15
30DEC26 122.50 C 0.00 0.00 0.00 0.04 -0.02 40 0 1,174 0
30DEC26 125.00 C 0.25 0.25 0.23 0.03 -0.02 40 21 954 0
30DEC26 127.50 C 0.00 0.00 0.00 0.02 -0.02 40 0 1,029 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 3,453 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 2,828 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,410 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 41 0 741 0
30DEC26 140.00 C 0.17 0.17 0.17 0.01 0.00 42 100 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 49 0 525 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,862 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 52 0 9 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 53 0 50 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 54 0 69 0
30MAR27 29.00 C 0.00 0.00 0.00 43.81 -0.65 60 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 42.83 -0.65 59 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 41.87 -0.65 58 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 41.00 -0.54 62 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 40.04 -0.55 61 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 38.95 -0.66 54 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 38.01 -0.65 54 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 37.08 -0.63 55 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 36.10 -0.66 53 0 22,018 0
30MAR27 38.00 C 0.00 0.00 0.00 35.16 -0.65 52 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 34.25 -0.64 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 33.31 -0.62 52 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 32.35 -0.65 51 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 31.42 -0.65 50 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 30.52 -0.62 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 29.59 -0.64 49 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 28.68 -0.64 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 27.79 -0.63 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 26.86 -0.66 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 25.98 -0.65 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 25.10 -0.66 46 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.24 -0.65 46 0 4,488 0
30MAR27 52.50 C 0.00 0.00 0.00 22.14 -0.64 45 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.12 -0.60 44 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 18.15 -0.61 44 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 16.48 -0.44 44 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 14.57 -0.60 42 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 12.79 -0.50 41 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 11.50 -0.64 42 0 215 0
30MAR27 70.00 C 0.00 0.00 0.00 10.17 -0.48 41 0 12,253 0
30MAR27 72.50 C 0.00 0.00 0.00 8.97 -0.46 41 0 277 0
30MAR27 75.00 C 0.00 0.00 0.00 7.90 -0.43 41 0 541 0
30MAR27 77.50 C 0.00 0.00 0.00 6.95 -0.40 41 0 2,971 0
30MAR27 80.00 C 6.13 6.26 6.13 6.10 -0.39 41 2 2,094 +1
30MAR27 82.50 C 5.30 5.30 5.30 5.36 -0.36 42 2 2,049 +2
30MAR27 85.00 C 0.00 0.00 0.00 4.68 -0.31 42 0 15,279 0
30MAR27 87.50 C 0.00 0.00 0.00 4.06 -0.29 41 0 3,606 0
30MAR27 90.00 C 3.79 3.79 3.60 3.51 -0.27 41 7 10,498 +2
30MAR27 92.50 C 0.00 0.00 0.00 3.04 -0.24 41 0 521 0
30MAR27 95.00 C 2.80 2.80 2.80 2.62 -0.22 41 1 3,001 +1
30MAR27 97.50 C 0.00 0.00 0.00 2.26 -0.19 41 0 302 0
30MAR27 100.00 C 2.17 2.18 2.17 1.94 -0.18 41 14 1,759 0
30MAR27 102.50 C 2.02 2.02 2.02 1.67 -0.16 41 1 560 0
30MAR27 105.00 C 1.80 1.80 1.80 1.43 -0.14 41 1 981 -1
30MAR27 107.50 C 0.00 0.00 0.00 1.22 -0.13 41 0 477 0
30MAR27 110.00 C 0.00 0.00 0.00 1.05 -0.11 41 0 3,349 0
30MAR27 112.50 C 0.00 0.00 0.00 0.90 -0.10 41 0 2,454 0
30MAR27 115.00 C 0.00 0.00 0.00 0.76 -0.10 41 0 491 0
30MAR27 117.50 C 0.00 0.00 0.00 0.65 -0.08 41 0 179 0
30MAR27 120.00 C 0.00 0.00 0.00 0.56 -0.07 41 0 1,223 0
30MAR27 122.50 C 0.00 0.00 0.00 0.47 -0.07 41 0 502 0
30MAR27 125.00 C 0.81 0.81 0.81 0.40 -0.06 41 2 1,864 -2
30MAR27 127.50 C 0.00 0.00 0.00 0.34 -0.05 41 0 50 0
30MAR27 130.00 C 0.69 0.69 0.69 0.29 -0.05 41 20 217 0
30MAR27 132.50 C 0.00 0.00 0.00 0.25 -0.04 41 0 33 0
30MAR27 135.00 C 0.00 0.00 0.00 0.21 -0.04 41 0 14 0
30MAR27 137.50 C 0.00 0.00 0.00 0.18 -0.03 41 0 130 0
30MAR27 140.00 C 0.00 0.00 0.00 0.15 -0.03 41 0 210 0
30MAR27 142.50 C 0.00 0.00 0.00 0.13 -0.02 41 0 33 0
30MAR27 145.00 C 0.00 0.00 0.00 0.11 -0.02 41 0 208 0
30MAR27 147.50 C 0.00 0.00 0.00 0.10 -0.01 41 0 40 0
30MAR27 150.00 C 0.00 0.00 0.00 0.08 -0.02 41 0 46 0
30MAR27 152.50 C 0.00 0.00 0.00 0.07 -0.01 41 0 167 0
30MAR27 155.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 34 0
30MAR27 157.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 285 0
30MAR27 160.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 67 0
30MAR27 162.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 86 0
30MAR27 167.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 163 0
30MAR27 170.00 C 0.27 0.27 0.27 0.01 0.00 38 1 63 +1
29JUN27 29.00 C 0.00 0.00 0.00 44.30 -0.65 61 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 43.37 -0.65 60 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 42.44 -0.65 60 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 41.51 -0.65 59 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 40.58 -0.65 58 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 39.66 -0.65 57 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 38.74 -0.65 56 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 37.82 -0.65 55 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 36.91 -0.65 55 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 36.01 -0.64 54 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 35.11 -0.64 53 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 34.21 -0.65 53 0 14 0
29JUN27 41.00 C 0.00 0.00 0.00 33.32 -0.65 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 32.44 -0.65 51 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 31.57 -0.64 51 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 30.71 -0.64 50 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 29.85 -0.62 50 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 29.01 -0.63 49 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 28.17 -0.61 49 0 80 0
29JUN27 48.00 C 0.00 0.00 0.00 27.34 -0.63 48 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 26.50 -0.65 48 0 80 0
29JUN27 50.00 C 0.00 0.00 0.00 25.67 -0.65 47 0 68 0
29JUN27 52.50 C 0.00 0.00 0.00 23.67 -0.65 46 0 40 0
29JUN27 55.00 C 0.00 0.00 0.00 21.76 -0.65 45 0 113 0
29JUN27 57.50 C 0.00 0.00 0.00 19.96 -0.65 44 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 18.27 -0.61 44 0 94 0
29JUN27 62.50 C 0.00 0.00 0.00 16.68 -0.63 44 0 34 0
29JUN27 65.00 C 0.00 0.00 0.00 15.16 -0.53 43 0 29 0
29JUN27 67.50 C 0.00 0.00 0.00 13.82 -0.54 43 0 580 0
29JUN27 70.00 C 13.00 13.00 13.00 12.17 -0.91 41 3 456 -3
29JUN27 72.50 C 11.33 11.33 11.33 11.33 -0.53 42 1 355 0
29JUN27 75.00 C 10.38 10.38 10.38 10.14 -0.62 42 1 2,189 +1
29JUN27 77.50 C 0.00 0.00 0.00 9.26 -0.50 42 0 440 0
29JUN27 80.00 C 0.00 0.00 0.00 8.37 -0.45 42 0 1,331 0
29JUN27 82.50 C 0.00 0.00 0.00 7.54 -0.48 42 0 470 0
29JUN27 85.00 C 0.00 0.00 0.00 6.79 -0.45 42 0 1,304 0
29JUN27 87.50 C 6.26 6.26 6.26 6.10 -0.45 42 1 2,565 0
29JUN27 90.00 C 5.60 5.60 5.60 5.48 -0.43 42 1 4,976 +1
29JUN27 92.50 C 0.00 0.00 0.00 4.92 -0.40 42 0 2,868 0
29JUN27 95.00 C 0.00 0.00 0.00 4.41 -0.38 42 0 447 0
29JUN27 97.50 C 0.00 0.00 0.00 3.95 -0.36 42 0 651 0
29JUN27 100.00 C 4.00 4.00 3.80 3.54 -0.34 42 165 3,057 +155
29JUN27 102.50 C 0.00 0.00 0.00 3.17 -0.31 42 0 236 0
29JUN27 105.00 C 0.00 0.00 0.00 2.84 -0.29 42 0 746 0
29JUN27 107.50 C 0.00 0.00 0.00 2.54 -0.27 42 0 863 0
29JUN27 110.00 C 0.00 0.00 0.00 2.27 -0.25 42 0 160 0
29JUN27 112.50 C 0.00 0.00 0.00 2.03 -0.23 42 0 156 0
29JUN27 115.00 C 0.00 0.00 0.00 1.81 -0.22 41 0 4,345 0
29JUN27 117.50 C 0.00 0.00 0.00 1.62 -0.20 41 0 112 0
29JUN27 120.00 C 0.00 0.00 0.00 1.44 -0.20 41 0 56 0
29JUN27 122.50 C 0.00 0.00 0.00 1.29 -0.18 41 0 127 0
29JUN27 125.00 C 0.00 0.00 0.00 1.15 -0.17 41 0 95 0
29JUN27 127.50 C 0.00 0.00 0.00 1.03 -0.15 41 0 100 0
29JUN27 130.00 C 0.00 0.00 0.00 0.92 -0.14 41 0 464 0
29JUN27 132.50 C 0.00 0.00 0.00 0.82 -0.13 41 0 138 0
29JUN27 135.00 C 0.00 0.00 0.00 0.73 -0.12 41 0 230 0
29JUN27 137.50 C 1.18 1.18 1.18 0.65 -0.11 41 1 346 +1
29JUN27 140.00 C 0.00 0.00 0.00 0.58 -0.10 41 0 119 0
29JUN27 142.50 C 0.00 0.00 0.00 0.52 -0.09 41 0 302 0
29JUN27 145.00 C 0.00 0.00 0.00 0.47 -0.08 41 0 234 0
29JUN27 147.50 C 0.00 0.00 0.00 0.42 -0.07 41 0 222 0
29JUN27 150.00 C 0.00 0.00 0.00 0.37 -0.07 41 0 415 0
29JUN27 152.50 C 0.00 0.00 0.00 0.33 -0.07 41 0 202 0
29JUN27 155.00 C 0.00 0.00 0.00 0.30 -0.06 41 0 201 0
29JUN27 157.50 C 0.00 0.00 0.00 0.27 -0.05 41 0 210 0
29JUN27 160.00 C 0.00 0.00 0.00 0.24 -0.05 41 0 497 0
29JUN27 162.50 C 0.00 0.00 0.00 0.21 -0.05 41 0 185 0
29JUN27 165.00 C 0.00 0.00 0.00 0.19 -0.04 41 0 37 0
29JUN27 167.50 C 0.00 0.00 0.00 0.17 -0.04 41 0 1,904 0
29JUN27 170.00 C 0.00 0.00 0.00 0.15 -0.04 41 0 161 0
29SEP27 29.00 C 0.00 0.00 0.00 44.99 -0.62 63 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 43.98 -0.72 60 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 43.08 -0.71 60 0 3 0
29SEP27 32.00 C 0.00 0.00 0.00 42.18 -0.63 59 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 41.28 -0.58 58 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 40.39 -0.64 57 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 39.51 -0.63 56 0 2 0
29SEP27 36.00 C 0.00 0.00 0.00 38.63 -0.63 56 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 37.75 -0.63 55 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 36.88 -0.63 54 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 36.02 -0.63 54 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 35.17 -0.63 53 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 34.32 -0.61 52 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 33.45 -0.60 52 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 32.58 -0.61 51 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 31.73 -0.60 50 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 30.89 -0.60 49 1 1 +1
29SEP27 46.00 C 0.00 0.00 0.00 30.07 -0.60 49 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 29.26 -0.59 48 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 28.46 -0.59 48 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 27.68 -0.58 47 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 26.91 -0.58 47 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 25.04 -0.58 46 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 23.27 -0.57 45 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 21.60 -0.55 45 0 17 0
29SEP27 60.00 C 0.00 0.00 0.00 20.02 -0.53 45 0 7 0
29SEP27 62.50 C 0.00 0.00 0.00 18.53 -0.52 44 0 1 0
29SEP27 65.00 C 0.00 0.00 0.00 17.13 -0.50 44 0 1 0
29SEP27 67.50 C 0.00 0.00 0.00 15.82 -0.49 44 0 1 0
29SEP27 70.00 C 0.00 0.00 0.00 14.60 -0.46 44 0 20 0
29SEP27 72.50 C 0.00 0.00 0.00 13.46 -0.43 43 0 150 0
29SEP27 75.00 C 12.20 12.20 12.20 12.40 -0.41 43 5 11 +5
29SEP27 77.50 C 0.00 0.00 0.00 11.41 -0.42 43 0 272 0
29SEP27 80.00 C 0.00 0.00 0.00 10.50 -0.40 43 0 272 0
29SEP27 82.50 C 9.78 9.78 9.66 9.66 -0.38 43 27 406 +27
29SEP27 85.00 C 0.00 0.00 0.00 8.87 -0.37 43 0 435 0
29SEP27 87.50 C 0.00 0.00 0.00 8.15 -0.35 43 0 90 0
29SEP27 90.00 C 0.00 0.00 0.00 7.49 -0.33 43 0 52 0
29SEP27 92.50 C 0.00 0.00 0.00 6.87 -0.32 43 0 47 0
29SEP27 95.00 C 0.00 0.00 0.00 6.31 -0.30 43 0 98 0
29SEP27 97.50 C 0.00 0.00 0.00 5.79 -0.28 43 0 112 0
29SEP27 100.00 C 0.00 0.00 0.00 5.31 -0.27 43 0 45 0
29SEP27 102.50 C 5.09 5.09 5.09 4.87 -0.25 43 40 59 +40
29SEP27 105.00 C 0.00 0.00 0.00 4.47 -0.23 43 0 183 0
29SEP27 107.50 C 0.00 0.00 0.00 4.10 -0.22 43 0 76 0
29SEP27 110.00 C 0.00 0.00 0.00 3.76 -0.21 42 0 3 0
29SEP27 112.50 C 0.00 0.00 0.00 3.44 -0.20 42 0 44 0
29SEP27 115.00 C 0.00 0.00 0.00 3.16 -0.19 42 0 3 0
29SEP27 117.50 C 0.00 0.00 0.00 2.90 -0.17 42 0 19 0
29SEP27 120.00 C 0.00 0.00 0.00 2.66 -0.16 42 0 44 0
29SEP27 122.50 C 0.00 0.00 0.00 2.43 -0.16 42 0 42 0
29SEP27 125.00 C 0.00 0.00 0.00 2.23 -0.15 42 0 28 0
29SEP27 127.50 C 0.00 0.00 0.00 2.05 -0.14 42 0 0 0
29SEP27 130.00 C 2.32 2.32 2.32 1.88 -0.13 42 6 88 +6
29SEP27 132.50 C 0.00 0.00 0.00 1.72 -0.13 42 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 1.58 -0.12 42 0 80 0
29SEP27 137.50 C 0.00 0.00 0.00 1.45 -0.11 42 0 100 0
29SEP27 140.00 C 0.00 0.00 0.00 1.33 -0.10 42 0 9 0
29SEP27 142.50 C 0.00 0.00 0.00 1.22 -0.10 42 0 4 0
29SEP27 145.00 C 0.00 0.00 0.00 1.12 -0.09 42 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 1.03 -0.08 42 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.95 -0.08 42 0 9 0
29SEP27 152.50 C 0.00 0.00 0.00 0.87 -0.07 42 0 17 0
29SEP27 155.00 C 0.00 0.00 0.00 0.80 -0.07 42 0 232 0
29SEP27 157.50 C 0.00 0.00 0.00 0.74 -0.06 42 0 124 0
TOTAL CALL 8,032 514,424 +2,632
25SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
25SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
25SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
25SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
25SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 165 0 13 0
25SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 120 0 23 0
25SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 97 0 206 0
25SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 86 0 27 0
25SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 75 0 42 0
25SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 64 0 8 0
25SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 53 0 39 0
25SEP26 69.00 P 0.05 0.05 0.05 0.01 -0.02 41 1 399 -1
25SEP26 70.00 P 0.15 0.15 0.04 0.03 -0.05 37 304 364 -150
25SEP26 71.00 P 0.26 0.29 0.22 0.13 -0.08 36 30 361 +20
25SEP26 72.00 P 0.53 0.69 0.38 0.41 -0.06 35 122 270 -8
25SEP26 73.00 P 1.30 1.30 1.00 1.01 +0.12 36 6 259 -3
25SEP26 74.00 P 2.00 2.00 1.88 1.83 +0.33 38 46 76 -46
25SEP26 75.00 P 2.60 2.60 2.60 2.76 +0.44 36 1 60 -1
25SEP26 76.00 P 3.80 3.80 3.80 3.75 +0.54 0 2 62 0
25SEP26 77.00 P 4.74 4.74 4.67 4.77 +0.60 62 4 13 -13
25SEP26 78.00 P 0.00 0.00 0.00 5.75 +0.60 0 0 0 -2
25SEP26 79.00 P 0.00 0.00 0.00 6.75 +0.60 0 0 0 0
25SEP26 80.00 P 0.00 0.00 0.00 7.75 +0.60 0 0 0 0
25SEP26 81.00 P 0.00 0.00 0.00 8.75 +0.60 0 0 0 0
25SEP26 82.00 P 0.00 0.00 0.00 9.75 +0.60 0 0 0 0
25SEP26 83.00 P 0.00 0.00 0.00 10.75 +0.60 0 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 11.75 +0.60 0 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 12.75 +0.60 0 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 13.75 +0.60 0 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 14.75 +0.60 0 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 15.75 +0.60 0 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 16.75 +0.60 0 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 17.75 +0.60 0 0 0 0
25SEP26 91.00 P 0.00 0.00 0.00 18.75 +0.60 0 0 0 0
25SEP26 92.00 P 0.00 0.00 0.00 19.75 +0.60 0 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 20.75 +0.60 0 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 21.75 +0.60 0 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 22.75 +0.60 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 249 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 0.00 231 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 206 0 7,083 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 199 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 191 0 20 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 184 0 80 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 176 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 169 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 162 0 196 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 156 0 62 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 149 0 85 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 143 0 87 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 136 0 37 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 130 0 54 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 124 0 92 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 118 0 557 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 104 0 856 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1,390 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 76 0 1,645 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 63 0 4,000 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 2,048 0
29SEP26 65.00 P 0.04 0.04 0.04 0.01 0.00 38 13 10,417 0
29SEP26 67.50 P 0.09 0.09 0.08 0.03 -0.02 31 164 4,414 +108
29SEP26 70.00 P 0.40 0.44 0.30 0.26 -0.03 30 5,542 31,358 -346
29SEP26 72.50 P 0.90 1.50 0.90 1.10 +0.05 29 1,487 4,528 -112
29SEP26 75.00 P 3.00 3.25 2.67 2.93 +0.33 30 1,331 17,099 -68
29SEP26 77.50 P 5.00 5.80 5.00 5.42 +0.69 46 30 5,502 -5
29SEP26 80.00 P 7.70 8.08 7.64 7.75 +0.60 0 169 13,482 -48
29SEP26 82.50 P 9.90 10.35 9.90 10.56 +0.91 85 97 8,799 -1
29SEP26 85.00 P 12.50 12.94 12.47 12.75 +0.60 0 93 5,034 -33
29SEP26 87.50 P 14.94 15.35 14.94 15.31 +0.66 84 72 3,870 0
29SEP26 90.00 P 17.35 18.10 17.35 17.85 +0.57 101 62 3,205 +25
29SEP26 92.50 P 20.20 20.20 20.20 20.35 +0.70 111 4 1,452 -4
29SEP26 95.00 P 22.90 22.90 22.90 22.87 +0.68 124 2 1,144 0
29SEP26 97.50 P 0.00 0.00 0.00 25.35 +0.63 131 0 123 -66
29SEP26 100.00 P 0.00 0.00 0.00 27.85 +0.70 140 0 2,562 -33
29SEP26 102.50 P 29.80 29.80 29.80 30.27 +0.55 126 1 265 0
29SEP26 105.00 P 32.78 32.78 32.78 32.75 +0.55 0 726 766 -726
29SEP26 107.50 P 0.00 0.00 0.00 35.35 +0.63 165 0 604 0
29SEP26 110.00 P 0.00 0.00 0.00 37.85 +0.70 173 0 996 0
29SEP26 112.50 P 0.00 0.00 0.00 40.35 +0.63 180 0 258 0
29SEP26 115.00 P 0.00 0.00 0.00 42.84 +0.62 185 0 85 0
29SEP26 117.50 P 0.00 0.00 0.00 45.34 +0.69 193 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 47.86 +0.71 204 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 50.34 +0.69 207 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 52.84 +0.69 214 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 55.34 +0.69 220 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 57.84 +0.69 226 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 60.26 +0.61 196 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 62.86 +0.64 244 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 65.34 +0.62 244 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 67.83 +0.68 246 0 0 -340
29SEP26 142.50 P 0.00 0.00 0.00 70.36 +0.64 262 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 72.86 +0.64 267 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 75.36 +0.64 272 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 77.86 +0.64 277 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 80.35 +0.63 279 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 82.85 +0.63 284 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 85.33 +0.61 283 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 87.83 +0.63 288 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 90.33 +0.68 293 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 92.83 +0.68 298 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 95.33 +0.63 303 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 97.75 +0.60 0 0 0 0
02OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02OCT26 62.00 P 0.03 0.03 0.03 0.01 0.00 42 25 25 +25
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 0.00 34 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 16 0
02OCT26 66.00 P 0.00 0.00 0.00 0.05 0.00 34 0 10 0
02OCT26 67.00 P 0.00 0.00 0.00 0.09 -0.01 33 0 3 0
02OCT26 68.00 P 0.28 0.28 0.24 0.18 -0.01 33 41 66 +1
02OCT26 69.00 P 0.36 0.37 0.36 0.33 +0.01 33 23 34 +23
02OCT26 70.00 P 0.54 0.61 0.54 0.55 +0.02 33 20 99 +15
02OCT26 71.00 P 0.91 0.91 0.88 0.86 +0.05 33 3 166 +3
02OCT26 72.00 P 1.40 1.40 1.24 1.26 +0.11 32 16 165 +10
02OCT26 73.00 P 1.85 2.00 1.68 1.80 +0.19 33 38 116 +16
02OCT26 74.00 P 2.26 2.26 2.26 2.45 +0.26 33 2 3 +1
02OCT26 75.00 P 0.00 0.00 0.00 3.20 +0.33 33 0 3 0
02OCT26 76.00 P 0.00 0.00 0.00 4.11 +0.39 37 0 0 0
02OCT26 77.00 P 0.00 0.00 0.00 4.83 +0.40 29 0 1 0
02OCT26 78.00 P 0.00 0.00 0.00 5.82 +0.63 33 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 6.78 +0.54 33 0 0 0
02OCT26 80.00 P 0.00 0.00 0.00 7.76 +0.57 34 0 10 0
02OCT26 81.00 P 0.00 0.00 0.00 8.75 +0.59 0 0 0 0
02OCT26 82.00 P 0.00 0.00 0.00 9.75 +0.60 0 0 0 0
02OCT26 83.00 P 0.00 0.00 0.00 10.75 +0.60 0 0 0 0
02OCT26 84.00 P 0.00 0.00 0.00 11.75 +0.60 0 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 12.75 +0.60 0 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 13.77 +0.53 56 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 14.75 +0.51 0 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 15.79 +0.55 67 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 16.77 +0.53 65 0 0 0
02OCT26 90.00 P 0.00 0.00 0.00 17.85 +0.57 81 0 0 0
02OCT26 91.00 P 0.00 0.00 0.00 18.85 +0.61 85 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 19.87 +0.63 90 0 0 0
02OCT26 93.00 P 0.00 0.00 0.00 20.85 +0.61 91 0 0 0
02OCT26 94.00 P 0.00 0.00 0.00 21.85 +0.61 94 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 105 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 94 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 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 67 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 39 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 0.15 0.16 0.15 0.05 -0.01 36 19 511 +4
29OCT26 60.00 P 0.27 0.27 0.27 0.14 -0.02 36 34 606 0
29OCT26 62.50 P 0.50 0.50 0.47 0.33 -0.02 36 16 1,324 +15
29OCT26 65.00 P 0.84 0.89 0.79 0.68 -0.02 36 19 1,941 +3
29OCT26 67.50 P 1.48 1.48 1.31 1.26 -0.01 36 610 1,644 +23
29OCT26 70.00 P 2.07 2.35 2.07 2.10 +0.08 36 674 3,673 +324
29OCT26 72.50 P 3.25 3.51 3.16 3.22 +0.10 35 205 5,020 +52
29OCT26 75.00 P 5.00 5.10 4.68 4.75 +0.23 36 70 3,031 +2
29OCT26 77.50 P 6.88 6.88 6.29 6.56 +0.34 37 12 2,383 -8
29OCT26 80.00 P 8.43 8.75 8.34 8.61 +0.36 38 68 2,334 +35
29OCT26 82.50 P 0.00 0.00 0.00 10.74 +0.46 38 0 3,628 0
29OCT26 85.00 P 12.90 12.90 12.90 12.90 +0.40 35 20 2,977 +20
29OCT26 87.50 P 15.62 15.62 15.00 15.53 +0.63 44 20 1,945 -10
29OCT26 90.00 P 0.00 0.00 0.00 17.95 +0.67 46 0 1,972 0
29OCT26 92.50 P 0.00 0.00 0.00 20.39 +0.60 49 0 1,361 -259
29OCT26 95.00 P 0.00 0.00 0.00 22.87 +0.63 52 0 83 0
29OCT26 97.50 P 0.00 0.00 0.00 25.35 +0.61 55 0 30 0
29OCT26 100.00 P 0.00 0.00 0.00 27.97 +0.73 64 0 59 0
29OCT26 102.50 P 0.00 0.00 0.00 30.35 +0.61 62 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 32.85 +0.61 66 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 35.35 +0.63 69 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 37.85 +0.70 72 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 40.35 +0.63 75 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 42.84 +0.60 78 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 45.34 +0.60 81 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 47.86 +0.62 85 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 50.34 +0.60 86 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 52.84 +0.60 89 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 55.34 +0.69 92 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 57.84 +0.69 95 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 60.26 +0.61 87 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 62.86 +0.64 101 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 65.34 +0.60 102 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 67.84 +0.60 104 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 70.36 +0.62 109 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 72.86 +0.62 111 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 75.36 +0.62 113 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 77.86 +0.63 115 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 80.35 +0.61 117 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 82.85 +0.61 119 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 85.33 +0.59 119 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 87.83 +0.59 121 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 90.33 +0.59 123 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 92.83 +0.59 125 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 95.33 +0.60 127 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 97.75 +0.52 0 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 69 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 58 0 26 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 18 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 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 0.01 -0.01 38 0 10 0
27NOV26 48.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 4 0
27NOV26 49.00 P 0.14 0.14 0.14 0.03 -0.01 39 45 259 +45
27NOV26 50.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 52 0
27NOV26 52.50 P 0.24 0.24 0.24 0.10 0.00 39 28 152 +28
27NOV26 55.00 P 0.37 0.37 0.37 0.20 -0.01 39 2 605 +2
27NOV26 57.50 P 0.56 0.56 0.56 0.38 -0.01 39 4 244 0
27NOV26 60.00 P 0.82 0.82 0.82 0.68 -0.01 39 36 891 +36
27NOV26 62.50 P 1.22 1.29 1.22 1.12 0.00 39 93 682 -36
27NOV26 65.00 P 1.79 1.79 1.77 1.73 +0.02 39 50 1,538 -20
27NOV26 67.50 P 2.55 2.59 2.51 2.51 +0.05 39 165 1,396 +8
27NOV26 70.00 P 3.66 3.66 3.47 3.42 +0.04 38 17 1,138 +3
27NOV26 72.50 P 4.80 4.82 4.65 4.65 +0.11 38 258 2,830 +136
27NOV26 75.00 P 6.26 6.26 6.12 6.13 +0.21 39 435 2,210 +262
27NOV26 77.50 P 7.80 7.83 7.80 7.80 +0.27 39 6 5,622 -2
27NOV26 80.00 P 9.83 9.83 9.83 9.25 +0.06 36 4 700 +4
27NOV26 82.50 P 0.00 0.00 0.00 11.49 +0.31 39 0 1,235 0
27NOV26 85.00 P 0.00 0.00 0.00 13.58 +0.37 39 0 2,860 0
27NOV26 87.50 P 0.00 0.00 0.00 16.04 +0.68 43 0 2,166 0
27NOV26 90.00 P 0.00 0.00 0.00 18.31 +0.79 43 0 1,593 0
27NOV26 92.50 P 0.00 0.00 0.00 20.63 +0.56 44 0 956 0
27NOV26 95.00 P 0.00 0.00 0.00 22.98 +0.74 44 0 406 0
27NOV26 97.50 P 0.00 0.00 0.00 25.41 +0.61 45 0 120 0
27NOV26 100.00 P 0.00 0.00 0.00 27.97 +0.73 50 0 9 0
27NOV26 102.50 P 0.00 0.00 0.00 30.35 +0.61 49 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 32.85 +0.61 51 0 6 0
27NOV26 107.50 P 0.00 0.00 0.00 35.35 +0.61 54 0 2 0
27NOV26 110.00 P 0.00 0.00 0.00 37.85 +0.61 57 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 40.35 +0.61 59 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 42.84 +0.60 61 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 45.34 +0.60 63 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 47.86 +0.62 67 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 50.34 +0.60 68 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 52.84 +0.60 70 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 55.34 +0.69 72 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 57.84 +0.69 74 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 60.34 +0.69 76 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 62.86 +0.64 79 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 65.34 +0.60 80 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 67.84 +0.60 82 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 70.36 +0.62 85 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 72.86 +0.62 86 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 75.36 +0.62 88 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 77.86 +0.62 90 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 80.35 +0.61 91 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 82.85 +0.61 93 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 85.33 +0.59 93 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 87.83 +0.59 95 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 90.33 +0.59 97 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 92.83 +0.59 98 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 95.33 +0.60 100 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 97.83 +0.60 101 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 56 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 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 43 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 42 0 71 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 40 0 34 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 59 0
30DEC26 43.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 67 0
30DEC26 44.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 188 0
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 40 0 394 0
30DEC26 47.00 P 0.00 0.00 0.00 0.08 -0.01 40 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.11 0.00 40 0 277 0
30DEC26 49.00 P 0.00 0.00 0.00 0.14 0.00 40 0 824 0
30DEC26 50.00 P 0.00 0.00 0.00 0.18 0.00 40 0 828 0
30DEC26 52.50 P 0.53 0.53 0.53 0.33 0.00 40 100 772 +73
30DEC26 55.00 P 0.76 0.76 0.74 0.56 0.00 40 17 1,551 -13
30DEC26 57.50 P 0.00 0.00 0.00 0.89 0.00 40 0 1,741 0
30DEC26 60.00 P 0.00 0.00 0.00 1.34 +0.01 40 0 3,730 0
30DEC26 62.50 P 0.00 0.00 0.00 1.95 +0.03 40 0 5,758 0
30DEC26 65.00 P 2.67 2.72 2.64 2.65 +0.03 40 297 7,226 +282
30DEC26 67.50 P 3.60 3.60 3.54 3.52 +0.06 40 592 2,927 -323
30DEC26 70.00 P 4.60 4.68 4.56 4.57 +0.07 40 128 24,725 -77
30DEC26 72.50 P 5.93 6.00 5.78 5.78 +0.10 39 19 6,246 0
30DEC26 75.00 P 7.31 7.31 7.25 7.26 +0.19 40 1,401 7,826 +1,401
30DEC26 77.50 P 8.70 8.88 8.70 8.85 +0.23 40 33 4,312 0
30DEC26 80.00 P 10.61 10.61 10.61 10.60 +0.36 40 13 14,311 -7
30DEC26 82.50 P 12.40 12.50 12.30 12.44 +0.33 40 54 4,879 -1
30DEC26 85.00 P 14.60 14.60 14.60 14.34 +0.26 40 2 12,229 +2
30DEC26 87.50 P 0.00 0.00 0.00 16.61 +0.40 41 0 1,338 0
30DEC26 90.00 P 0.00 0.00 0.00 18.64 +0.39 40 0 11,402 0
30DEC26 92.50 P 0.00 0.00 0.00 21.16 +0.69 44 0 2,139 0
30DEC26 95.00 P 0.00 0.00 0.00 23.27 +0.51 42 0 6,603 0
30DEC26 97.50 P 0.00 0.00 0.00 25.83 +0.72 46 0 2,215 0
30DEC26 100.00 P 0.00 0.00 0.00 28.09 +0.75 45 0 4,748 0
30DEC26 102.50 P 0.00 0.00 0.00 30.59 +0.60 47 0 308 0
30DEC26 105.00 P 0.00 0.00 0.00 33.04 +0.64 49 0 1,052 0
30DEC26 107.50 P 35.00 35.00 35.00 35.35 +0.46 46 3 132 -84
30DEC26 110.00 P 0.00 0.00 0.00 37.99 +0.60 52 0 1,123 0
30DEC26 112.50 P 0.00 0.00 0.00 40.44 +0.67 53 0 136 0
30DEC26 115.00 P 0.00 0.00 0.00 42.89 +0.65 54 0 31 0
30DEC26 117.50 P 0.00 0.00 0.00 45.34 +0.60 54 0 30 -1
30DEC26 120.00 P 0.00 0.00 0.00 47.86 +0.62 57 0 122 0
30DEC26 122.50 P 0.00 0.00 0.00 50.34 +0.60 58 0 7 0
30DEC26 125.00 P 0.00 0.00 0.00 52.84 +0.60 60 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 55.34 +0.69 62 0 60 0
30DEC26 130.00 P 0.00 0.00 0.00 57.84 +0.69 63 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 60.34 +0.69 65 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 62.86 +0.64 68 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 65.34 +0.60 68 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 67.84 +0.60 70 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 70.36 +0.62 72 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 72.86 +0.62 74 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 75.36 +0.62 75 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 77.86 +0.62 77 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 80.35 +0.61 78 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 82.85 +0.61 79 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 85.33 +0.59 80 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 87.83 +0.59 81 0 60 0
30DEC26 162.50 P 0.00 0.00 0.00 90.33 +0.59 82 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 92.83 +0.59 84 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 95.33 +0.60 85 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 97.83 +0.60 86 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 42 0 5 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 41 0 27 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 39 0 25 0
30MAR27 34.00 P 0.00 0.00 0.00 0.02 0.00 41 0 39 0
30MAR27 35.00 P 0.00 0.00 0.00 0.03 0.00 41 0 8 0
30MAR27 36.00 P 0.00 0.00 0.00 0.04 0.00 41 0 9 0
30MAR27 37.00 P 0.27 0.27 0.27 0.06 0.00 42 2 22,363 -2
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 0.00 41 0 120 0
30MAR27 40.00 P 0.00 0.00 0.00 0.12 0.00 41 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 41 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 0.43 +0.01 41 0 116 0
30MAR27 47.00 P 0.00 0.00 0.00 0.51 +0.01 41 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.60 +0.02 41 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 0.71 +0.01 41 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 0.83 +0.01 41 0 4,871 0
30MAR27 52.50 P 0.00 0.00 0.00 1.20 +0.02 41 0 686 0
30MAR27 55.00 P 0.00 0.00 0.00 1.67 +0.03 41 0 932 0
30MAR27 57.50 P 2.45 2.50 2.45 2.24 +0.05 41 280 868 -80
30MAR27 60.00 P 3.06 3.06 3.02 2.94 +0.05 41 101 6,350 +87
30MAR27 62.50 P 3.76 3.76 3.76 3.72 +0.02 41 20 2,788 +20
30MAR27 65.00 P 4.61 4.61 4.61 4.60 +0.06 41 20 6,286 0
30MAR27 67.50 P 5.60 5.60 5.60 5.59 +0.09 41 10 1,818 +10
30MAR27 70.00 P 6.76 6.76 6.76 6.73 +0.12 40 4 18,133 +2
30MAR27 72.50 P 0.00 0.00 0.00 8.01 +0.16 40 0 4,481 0
30MAR27 75.00 P 9.40 9.40 9.40 9.42 +0.19 40 1 6,901 +1
30MAR27 77.50 P 0.00 0.00 0.00 10.94 +0.19 40 0 5,181 0
30MAR27 80.00 P 0.00 0.00 0.00 12.58 +0.23 40 0 4,009 0
30MAR27 82.50 P 0.00 0.00 0.00 14.50 +0.39 41 0 990 0
30MAR27 85.00 P 0.00 0.00 0.00 16.37 +0.47 41 0 15,385 0
30MAR27 87.50 P 0.00 0.00 0.00 18.30 +0.51 42 0 1,048 0
30MAR27 90.00 P 0.00 0.00 0.00 20.30 +0.54 42 0 1,740 0
30MAR27 92.50 P 0.00 0.00 0.00 22.36 +0.55 42 0 163 0
30MAR27 95.00 P 24.40 24.40 24.40 24.47 +0.56 42 2 1,050 0
30MAR27 97.50 P 0.00 0.00 0.00 26.65 +0.60 42 0 175 0
30MAR27 100.00 P 0.00 0.00 0.00 28.97 +0.73 43 0 388 0
30MAR27 102.50 P 0.00 0.00 0.00 31.22 +0.76 43 0 169 0
30MAR27 105.00 P 0.00 0.00 0.00 33.61 +0.88 44 0 261 0
30MAR27 107.50 P 0.00 0.00 0.00 35.92 +0.90 45 0 31 0
30MAR27 110.00 P 0.00 0.00 0.00 38.26 +0.87 45 0 122 0
30MAR27 112.50 P 0.00 0.00 0.00 40.64 +0.77 45 0 546 0
30MAR27 115.00 P 42.70 43.25 42.66 42.94 +0.66 44 124 1,452 -124
30MAR27 117.50 P 0.00 0.00 0.00 45.48 +0.74 46 0 69 0
30MAR27 120.00 P 0.00 0.00 0.00 47.97 +0.73 47 0 69 0
30MAR27 122.50 P 0.00 0.00 0.00 50.34 +0.60 46 0 10 0
30MAR27 125.00 P 0.00 0.00 0.00 52.84 +0.60 48 0 345 0
30MAR27 127.50 P 0.00 0.00 0.00 55.34 +0.69 49 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 57.84 +0.69 50 0 9 0
30MAR27 132.50 P 0.00 0.00 0.00 60.34 +0.69 52 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 62.86 +0.64 53 0 45 0
30MAR27 137.50 P 0.00 0.00 0.00 65.34 +0.60 54 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 67.84 +0.60 55 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 70.36 +0.62 57 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 72.86 +0.62 58 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 75.36 +0.62 59 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 77.86 +0.62 61 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 80.35 +0.61 61 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 82.85 +0.61 63 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 85.33 +0.59 63 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 87.83 +0.59 64 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 90.33 +0.59 65 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 92.83 +0.59 66 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 95.33 +0.60 67 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 97.83 +0.60 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 0.05 -0.01 42 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 0.08 -0.01 41 0 21 0
29JUN27 34.00 P 0.42 0.42 0.42 0.11 0.00 42 1 1 +1
29JUN27 35.00 P 0.00 0.00 0.00 0.13 -0.01 41 0 4 0
29JUN27 36.00 P 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.21 -0.01 42 0 7 0
29JUN27 38.00 P 0.00 0.00 0.00 0.25 -0.02 41 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.31 -0.01 41 0 45 0
29JUN27 40.00 P 0.00 0.00 0.00 0.37 -0.01 41 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 0.44 -0.02 41 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 0.53 -0.02 41 0 52 0
29JUN27 43.00 P 0.00 0.00 0.00 0.61 -0.02 41 0 31 0
29JUN27 44.00 P 0.00 0.00 0.00 0.72 -0.02 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.84 -0.02 42 0 94 0
29JUN27 46.00 P 0.00 0.00 0.00 0.96 -0.02 42 0 100 0
29JUN27 47.00 P 0.00 0.00 0.00 1.09 -0.03 41 0 266 0
29JUN27 48.00 P 0.00 0.00 0.00 1.26 -0.02 42 0 103 0
29JUN27 49.00 P 0.00 0.00 0.00 1.42 -0.03 42 0 351 0
29JUN27 50.00 P 0.00 0.00 0.00 1.59 -0.03 42 0 1,303 0
29JUN27 52.50 P 2.54 2.54 2.54 2.13 -0.03 42 100 1,640 +100
29JUN27 55.00 P 0.00 0.00 0.00 2.75 -0.02 42 0 1,193 0
29JUN27 57.50 P 0.00 0.00 0.00 3.46 -0.03 42 0 1,002 0
29JUN27 60.00 P 0.00 0.00 0.00 4.32 -0.01 42 0 2,302 0
29JUN27 62.50 P 5.29 5.29 5.29 5.22 +0.02 42 2 1,417 0
29JUN27 65.00 P 0.00 0.00 0.00 6.22 +0.10 42 0 3,690 0
29JUN27 67.50 P 0.00 0.00 0.00 7.24 +0.08 41 0 3,324 0
29JUN27 70.00 P 8.60 8.60 8.40 8.40 +0.11 41 2 1,849 +2
29JUN27 72.50 P 9.81 9.81 9.81 9.66 +0.12 41 1 1,265 +1
29JUN27 75.00 P 0.00 0.00 0.00 11.07 +0.18 40 0 3,584 0
29JUN27 77.50 P 0.00 0.00 0.00 12.59 +0.21 41 0 3,739 0
29JUN27 80.00 P 0.00 0.00 0.00 14.20 +0.30 41 0 4,514 0
29JUN27 82.50 P 0.00 0.00 0.00 16.02 +0.35 41 0 1,308 0
29JUN27 85.00 P 0.00 0.00 0.00 17.81 +0.44 41 0 1,550 0
29JUN27 87.50 P 0.00 0.00 0.00 19.66 +0.42 41 0 815 0
29JUN27 90.00 P 0.00 0.00 0.00 21.57 +0.46 42 0 10,903 0
29JUN27 92.50 P 0.00 0.00 0.00 23.56 +0.50 42 0 7,827 0
29JUN27 95.00 P 0.00 0.00 0.00 25.51 +0.36 41 0 101 0
29JUN27 97.50 P 0.00 0.00 0.00 27.65 +0.45 42 0 422 0
29JUN27 100.00 P 0.00 0.00 0.00 29.77 +0.58 42 0 559 0
29JUN27 102.50 P 0.00 0.00 0.00 32.01 +0.48 42 0 384 0
29JUN27 105.00 P 0.00 0.00 0.00 34.22 +0.61 43 0 298 0
29JUN27 107.50 P 0.00 0.00 0.00 36.46 +0.63 42 0 36 0
29JUN27 110.00 P 0.00 0.00 0.00 38.70 +0.53 42 0 810 0
29JUN27 112.50 P 0.00 0.00 0.00 40.98 +0.64 42 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 43.29 +0.66 42 0 9 0
29JUN27 117.50 P 0.00 0.00 0.00 45.63 +0.67 42 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 47.97 +0.58 41 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 50.37 +0.57 41 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 52.84 +0.59 42 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 55.34 +0.60 43 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 57.84 +0.60 44 0 7 0
29JUN27 132.50 P 0.00 0.00 0.00 60.34 +0.60 45 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 62.86 +0.64 47 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 65.34 +0.60 48 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 67.84 +0.60 49 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 70.36 +0.62 50 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 72.86 +0.62 51 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 75.36 +0.62 52 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 77.86 +0.62 53 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 80.35 +0.61 54 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 82.85 +0.61 55 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 85.33 +0.59 56 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 87.83 +0.59 57 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 90.33 +0.59 57 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 92.83 +0.59 58 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 95.33 +0.60 59 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 97.83 +0.60 60 0 0 0
29SEP27 29.00 P 0.46 0.48 0.46 0.10 0.00 43 12 64 +12
29SEP27 30.00 P 0.00 0.00 0.00 0.12 0.00 42 0 145 0
29SEP27 31.00 P 0.00 0.00 0.00 0.15 0.00 42 0 38 0
29SEP27 32.00 P 0.00 0.00 0.00 0.19 0.00 42 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.23 0.00 42 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.28 +0.01 42 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.34 +0.01 42 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.40 +0.01 42 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.47 0.00 42 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 0.56 +0.01 42 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.65 +0.01 42 0 200 0
29SEP27 40.00 P 0.00 0.00 0.00 0.75 +0.01 42 0 13 0
29SEP27 41.00 P 0.00 0.00 0.00 0.87 +0.01 42 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 1.00 +0.01 42 0 1 0
29SEP27 43.00 P 0.00 0.00 0.00 1.12 +0.01 42 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 1.29 +0.03 42 0 100 0
29SEP27 45.00 P 1.90 1.90 1.90 1.46 +0.03 42 8 10 +8
29SEP27 46.00 P 0.00 0.00 0.00 1.63 +0.03 42 0 201 0
29SEP27 47.00 P 0.00 0.00 0.00 1.80 +0.02 42 0 2 0
29SEP27 48.00 P 0.00 0.00 0.00 2.02 +0.03 42 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 2.25 +0.04 42 0 200 0
29SEP27 50.00 P 2.86 2.86 2.86 2.48 +0.04 43 4 14 +4
29SEP27 52.50 P 3.37 3.37 3.37 3.13 +0.06 43 1 7 +1
29SEP27 55.00 P 4.08 4.08 4.08 3.86 +0.06 43 100 213 +100
29SEP27 57.50 P 0.00 0.00 0.00 4.71 +0.08 43 0 255 0
29SEP27 60.00 P 0.00 0.00 0.00 5.60 +0.08 43 0 193 0
29SEP27 62.50 P 6.57 6.57 6.57 6.51 +0.09 42 100 734 +100
29SEP27 65.00 P 7.52 7.52 7.52 7.49 +0.11 42 3 4,206 +3
29SEP27 67.50 P 8.69 8.69 8.69 8.59 +0.08 41 16 1,138 +16
29SEP27 70.00 P 9.89 9.91 9.89 9.79 +0.09 41 4 1,320 +4
29SEP27 72.50 P 11.18 11.18 11.10 11.10 +0.16 41 92 1,766 +92
29SEP27 75.00 P 12.46 12.46 12.46 12.43 +0.13 41 2 4,101 +1
29SEP27 77.50 P 13.93 13.93 13.93 13.94 +0.21 41 90 1,053 +90
29SEP27 80.00 P 15.50 15.50 15.50 15.50 +0.11 41 6 191 +6
29SEP27 82.50 P 0.00 0.00 0.00 17.13 +0.19 41 0 383 0
29SEP27 85.00 P 0.00 0.00 0.00 19.08 +0.39 41 0 1,277 0
29SEP27 87.50 P 0.00 0.00 0.00 20.89 +0.42 41 0 636 0
29SEP27 90.00 P 0.00 0.00 0.00 23.59 +1.27 44 0 17 0
29SEP27 92.50 P 0.00 0.00 0.00 24.68 +0.45 42 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 26.64 +0.49 42 0 1 0
29SEP27 97.50 P 0.00 0.00 0.00 28.63 +0.47 42 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 30.71 +0.53 42 0 3 0
29SEP27 102.50 P 0.00 0.00 0.00 32.90 +0.53 42 0 2 0
29SEP27 105.00 P 0.00 0.00 0.00 34.30 -0.03 39 0 24 0
29SEP27 107.50 P 0.00 0.00 0.00 37.18 +0.58 42 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 38.74 -0.04 39 0 18 0
29SEP27 112.50 P 0.00 0.00 0.00 41.58 +0.58 42 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 43.83 +0.59 42 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 46.10 +0.60 42 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 48.50 +0.59 42 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 50.83 +0.62 42 0 50 0
29SEP27 125.00 P 0.00 0.00 0.00 53.22 +0.67 43 0 1,704 0
29SEP27 127.50 P 0.00 0.00 0.00 55.62 +0.54 43 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 57.95 +0.45 42 0 6 0
29SEP27 132.50 P 0.00 0.00 0.00 60.54 +0.60 44 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 63.04 +0.60 45 0 1 0
29SEP27 137.50 P 0.00 0.00 0.00 65.34 +0.60 44 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 67.84 +0.60 45 0 5 0
29SEP27 142.50 P 0.00 0.00 0.00 70.36 +0.62 46 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 72.86 +0.62 47 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 75.36 +0.62 48 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 77.86 +0.62 49 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 80.35 +0.61 49 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 82.85 +0.61 50 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 85.33 +0.59 51 0 0 0
TOTAL PUT 17,154 544,461 +615
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$ 9.870
29SEP26 7.25 C 0.00 0.00 0.00 2.62 +0.07 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.38 +0.08 111 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.12 +0.07 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.87 +0.07 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.62 +0.07 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.37 +0.07 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.12 +0.07 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.87 +0.07 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.63 +0.07 32 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 0.40 +0.06 31 0 224 0
29SEP26 9.75 C 0.00 0.00 0.00 0.21 +0.03 30 0 342 0
29SEP26 10.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 164 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 966 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 529 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 69 0 71 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 84 0 144 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 99 0 59 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 112 0 111 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 125 0 175 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 137 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 148 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 159 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 170 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 180 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 275 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.65 +0.09 48 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.40 +0.08 43 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.16 +0.09 44 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.90 +0.09 33 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.65 +0.07 28 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.41 +0.07 29 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.18 +0.06 29 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.97 +0.06 30 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.77 +0.05 30 0 30 0
29OCT26 9.50 C 0.00 0.00 0.00 0.59 +0.04 29 0 157 0
29OCT26 9.75 C 0.43 0.43 0.43 0.44 +0.03 29 15 81 -15
29OCT26 10.00 C 0.00 0.00 0.00 0.32 +0.02 30 0 55 0
29OCT26 10.50 C 0.00 0.00 0.00 0.16 +0.02 30 0 402 0
29OCT26 11.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 157 0
29OCT26 11.50 C 0.00 0.00 0.00 0.03 0.00 32 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 31 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 55 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 2.68 +0.09 41 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.43 +0.09 37 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.20 +0.13 38 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.96 +0.09 36 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.71 +0.10 32 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.49 +0.09 31 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.28 +0.05 31 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.09 +0.05 32 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.91 +0.03 31 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.76 +0.05 32 0 30 0
27NOV26 9.75 C 0.64 0.64 0.64 0.63 +0.05 33 45 60 +41
27NOV26 10.00 C 0.00 0.00 0.00 0.49 +0.02 31 0 15 0
27NOV26 10.50 C 0.00 0.00 0.00 0.31 +0.02 32 0 55 0
27NOV26 11.00 C 0.00 0.00 0.00 0.18 +0.01 32 0 35 0
27NOV26 11.50 C 0.00 0.00 0.00 0.10 0.00 32 0 40 0
27NOV26 12.00 C 0.07 0.07 0.07 0.06 +0.01 33 50 95 +5
27NOV26 12.50 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.02 0.00 34 0 45 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 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 49 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.72 +0.11 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.48 +0.11 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.25 +0.12 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.03 +0.09 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.78 +0.06 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.58 +0.07 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.38 +0.06 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.20 +0.05 32 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 1.04 +0.05 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.88 +0.04 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.75 +0.04 32 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.64 +0.04 32 0 3 0
30DEC26 10.50 C 0.00 0.00 0.00 0.44 +0.03 32 0 52 0
30DEC26 11.00 C 0.00 0.00 0.00 0.30 +0.03 32 0 233 0
30DEC26 11.50 C 0.00 0.00 0.00 0.19 +0.01 32 0 50 0
30DEC26 12.00 C 0.00 0.00 0.00 0.12 +0.01 32 0 142 0
30DEC26 12.50 C 0.00 0.00 0.00 0.08 +0.01 33 0 45 0
30DEC26 13.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 49 0
30DEC26 13.50 C 0.00 0.00 0.00 0.03 0.00 33 0 278 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 30 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 35 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 44 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 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 55 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 2.85 +0.08 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.63 +0.10 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.42 +0.07 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.22 +0.07 35 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.02 +0.06 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.79 +0.08 32 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 1.61 +0.08 31 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.45 +0.08 31 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.30 +0.07 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.16 +0.07 32 0 0 0
30MAR27 9.75 C 0.97 0.97 0.97 1.03 +0.06 32 340 179 -161
30MAR27 10.00 C 0.00 0.00 0.00 0.91 +0.05 31 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 0.71 +0.01 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.56 +0.05 32 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.42 +0.01 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.31 +0.01 32 0 25 0
30MAR27 12.50 C 0.00 0.00 0.00 0.23 0.00 32 0 14 0
30MAR27 13.00 C 0.00 0.00 0.00 0.17 0.00 32 0 208 0
30MAR27 13.50 C 0.00 0.00 0.00 0.12 0.00 32 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.09 0.00 32 0 13 0
30MAR27 14.50 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.02 0.00 31 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 31 0 25 0
29JUN27 7.25 C 0.00 0.00 0.00 2.96 +0.08 39 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.74 +0.07 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.54 +0.08 37 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.34 +0.07 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.15 +0.07 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.97 +0.09 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.76 +0.07 33 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.60 +0.06 33 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.46 +0.04 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.36 +0.07 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.24 +0.06 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.08 +0.04 33 0 60 0
29JUN27 10.50 C 0.00 0.00 0.00 0.91 +0.06 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.73 +0.04 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.59 +0.04 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.47 +0.04 33 0 12 0
29JUN27 12.50 C 0.00 0.00 0.00 0.37 +0.03 33 0 30 0
29JUN27 13.00 C 0.00 0.00 0.00 0.29 +0.02 33 0 183 0
29JUN27 13.50 C 0.00 0.00 0.00 0.23 +0.02 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.18 +0.02 33 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 0.14 +0.01 33 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.06 +0.01 34 0 10 0
29SEP27 7.25 C 0.00 0.00 0.00 2.96 +0.08 35 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.74 +0.06 34 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.55 +0.06 34 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.38 +0.06 34 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.25 +0.09 36 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.08 +0.14 35 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.92 +0.12 35 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.76 +0.05 34 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.61 +0.04 34 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.48 +0.04 33 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.36 +0.04 33 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.25 +0.04 33 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.04 +0.03 33 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.88 +0.03 33 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.74 +0.03 33 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.63 +0.03 34 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.53 +0.02 34 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.45 +0.02 34 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.38 +0.02 34 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.32 +0.01 34 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.26 +0.01 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.21 0.00 33 0 0 0
TOTAL CALL 450 7,833 -130
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 117 0 39 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 70 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 71 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 105 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 29 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 -0.03 28 0 382 0
29SEP26 9.75 P 0.00 0.00 0.00 0.09 -0.03 31 0 468 0
29SEP26 10.00 P 0.00 0.00 0.00 0.21 -0.06 29 0 394 0
29SEP26 10.50 P 0.00 0.00 0.00 0.63 -0.08 0 0 238 0
29SEP26 11.00 P 0.00 0.00 0.00 1.13 -0.08 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.63 -0.08 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.13 -0.10 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.63 -0.10 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.13 -0.10 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.63 -0.10 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.13 -0.10 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.63 -0.09 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.13 -0.10 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.63 -0.10 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.13 -0.10 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.63 -0.09 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.13 -0.10 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.63 -0.10 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.13 -0.09 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.63 -0.10 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.13 -0.09 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.63 -0.09 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.13 -0.10 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.13 -0.09 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.13 -0.09 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.13 -0.09 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.04 -0.01 30 0 25 0
29OCT26 9.00 P 0.00 0.00 0.00 0.07 -0.02 30 0 80 0
29OCT26 9.25 P 0.14 0.14 0.14 0.13 -0.02 30 100 198 -100
29OCT26 9.50 P 0.00 0.00 0.00 0.20 -0.04 30 0 85 0
29OCT26 9.75 P 0.00 0.00 0.00 0.31 -0.03 31 0 123 0
29OCT26 10.00 P 0.00 0.00 0.00 0.42 -0.05 29 0 79 0
29OCT26 10.50 P 0.00 0.00 0.00 0.76 -0.06 30 0 64 0
29OCT26 11.00 P 0.00 0.00 0.00 1.17 -0.10 30 0 38 0
29OCT26 11.50 P 0.00 0.00 0.00 1.64 -0.07 31 0 45 0
29OCT26 12.00 P 0.00 0.00 0.00 2.13 -0.10 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.63 -0.10 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.13 -0.10 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.63 -0.10 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.13 -0.10 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.63 -0.10 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.13 -0.10 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.63 -0.10 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.13 -0.10 0 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.08 -0.01 32 0 300 0
27NOV26 8.75 P 0.00 0.00 0.00 0.12 -0.02 32 0 48 0
27NOV26 9.00 P 0.00 0.00 0.00 0.18 -0.02 32 0 30 0
27NOV26 9.25 P 0.00 0.00 0.00 0.25 -0.03 32 0 25 0
27NOV26 9.50 P 0.00 0.00 0.00 0.35 -0.03 32 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.46 -0.03 32 0 61 0
27NOV26 10.00 P 0.00 0.00 0.00 0.58 -0.04 32 0 204 0
27NOV26 10.50 P 0.00 0.00 0.00 0.89 -0.05 32 0 30 0
27NOV26 11.00 P 0.00 0.00 0.00 1.26 -0.11 31 0 15 0
27NOV26 11.50 P 0.00 0.00 0.00 1.69 -0.11 32 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.16 -0.08 34 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.64 -0.09 35 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.13 -0.10 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.63 -0.10 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.13 -0.10 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.63 -0.10 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.13 -0.10 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.63 -0.10 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.13 -0.10 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.07 -0.01 32 0 21 0
30DEC26 8.25 P 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.14 -0.02 32 0 15 0
30DEC26 8.75 P 0.22 0.22 0.22 0.19 -0.03 31 30 70 -30
30DEC26 9.00 P 0.00 0.00 0.00 0.27 -0.02 32 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 0.35 -0.03 32 0 43 0
30DEC26 9.50 P 0.46 0.46 0.45 0.46 -0.02 33 60 93 +60
30DEC26 9.75 P 0.00 0.00 0.00 0.57 -0.02 32 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 0.68 -0.05 31 0 210 0
30DEC26 10.50 P 0.00 0.00 0.00 0.99 -0.05 32 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.35 -0.05 32 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 1.75 -0.09 32 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.20 -0.09 33 0 316 0
30DEC26 12.50 P 0.00 0.00 0.00 2.65 -0.12 32 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 3.13 -0.11 0 0 3 0
30DEC26 13.50 P 0.00 0.00 0.00 3.63 -0.10 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.13 -0.10 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.63 -0.10 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.13 -0.10 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.63 -0.10 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.13 -0.10 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.63 -0.09 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.13 -0.10 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.63 -0.10 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.13 -0.09 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.63 -0.10 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.13 -0.09 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.63 -0.09 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.13 -0.10 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.13 -0.09 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.13 -0.09 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.13 -0.09 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.10 -0.01 32 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.14 -0.01 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.18 -0.02 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.23 -0.03 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.30 -0.03 32 0 76 0
30MAR27 8.75 P 0.00 0.00 0.00 0.38 -0.03 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.46 -0.03 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.55 -0.03 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.65 -0.04 31 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.77 -0.04 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.90 -0.08 31 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.20 -0.05 32 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.54 -0.06 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.91 -0.06 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.31 -0.08 32 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.74 -0.09 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.18 -0.09 31 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.65 -0.11 31 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.13 -0.10 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.63 -0.10 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.13 -0.10 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.63 -0.10 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.13 -0.10 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.63 -0.09 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.13 -0.10 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.20 0.00 33 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.25 0.00 33 0 100 0
29JUN27 7.75 P 0.00 0.00 0.00 0.31 0.00 33 0 50 0
29JUN27 8.00 P 0.00 0.00 0.00 0.38 0.00 33 0 21 0
29JUN27 8.25 P 0.00 0.00 0.00 0.45 -0.02 33 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.53 -0.02 33 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.62 -0.03 32 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.72 -0.03 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.83 -0.03 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.94 -0.04 32 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.08 -0.03 32 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 1.21 -0.03 32 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 1.51 -0.03 31 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.84 -0.11 31 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.19 -0.06 31 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.57 -0.13 30 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.98 -0.13 30 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.40 -0.08 30 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.83 -0.08 29 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.27 -0.09 28 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.72 -0.11 26 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.17 -0.11 16 0 20 0
29JUN27 15.50 P 0.00 0.00 0.00 5.64 -0.10 0 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.21 -0.02 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.63 -0.12 0 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.30 -0.02 34 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.37 -0.02 34 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.44 -0.02 34 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.53 -0.02 34 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.61 -0.03 34 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.71 -0.03 34 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.82 -0.03 35 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.93 -0.04 34 0 8 0
29SEP27 9.25 P 0.00 0.00 0.00 1.05 -0.03 34 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.17 -0.04 34 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.31 -0.03 34 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.45 -0.04 34 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.75 -0.06 34 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.09 -0.09 34 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.45 -0.07 35 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.83 -0.11 35 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.22 -0.09 35 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.63 -0.10 35 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.05 -0.13 35 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.48 -0.03 35 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.89 -0.07 34 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.34 -0.07 34 0 0 0
TOTAL PUT 190 4,897 -70
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$ 26.580
25SEP26 18.00 C 0.00 0.00 0.00 8.58 +0.40 0 0 0 0
25SEP26 18.25 C 0.00 0.00 0.00 8.33 +0.40 0 0 0 0
25SEP26 18.50 C 0.00 0.00 0.00 8.08 +0.40 0 0 0 0
25SEP26 18.75 C 0.00 0.00 0.00 7.83 +0.40 0 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 7.64 +0.46 355 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 7.33 +0.40 0 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 7.08 +0.40 0 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 6.83 +0.40 0 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 6.58 +0.40 0 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 6.08 +0.40 0 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 5.58 +0.40 0 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 5.14 +0.46 241 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 4.64 +0.46 219 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 4.14 +0.46 198 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 3.60 +0.42 142 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 3.09 +0.41 109 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 2.60 +0.40 106 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 2.09 +0.38 76 0 30 0
25SEP26 25.00 C 0.00 0.00 0.00 1.59 +0.31 60 0 46 0
25SEP26 25.50 C 0.79 0.79 0.79 1.11 +0.28 56 21 187 0
25SEP26 26.00 C 0.50 0.71 0.39 0.65 +0.15 47 192 535 -84
25SEP26 26.50 C 0.28 0.33 0.16 0.32 +0.06 49 118 696 -42
25SEP26 27.00 C 0.16 0.16 0.06 0.14 0.00 54 371 667 +123
25SEP26 27.50 C 0.07 0.07 0.03 0.06 -0.01 59 399 850 +189
25SEP26 28.00 C 0.02 0.02 0.01 0.02 -0.02 61 45 616 +20
25SEP26 28.50 C 0.00 0.00 0.00 0.01 -0.01 68 0 251 0
25SEP26 29.00 C 0.01 0.01 0.01 0.01 0.00 82 100 718 +100
25SEP26 29.50 C 0.01 0.01 0.01 0.01 0.00 96 2 327 0
25SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 109 0 791 0
25SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 121 0 14 0
25SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 133 0 87 0
25SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 157 0 200 0
25SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
25SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
25SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 17.63 +0.34 435 0 1,200 0
29SEP26 9.25 C 0.00 0.00 0.00 17.39 +0.38 437 0 150 0
29SEP26 9.50 C 0.00 0.00 0.00 17.11 +0.33 383 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 16.86 +0.37 374 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 16.61 +0.33 365 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 16.11 +0.35 347 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 15.64 +0.37 369 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 15.11 +0.34 315 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 14.61 +0.34 300 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 14.11 +0.34 285 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 13.61 +0.34 271 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 13.11 +0.34 258 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 12.61 +0.34 245 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 12.11 +0.34 232 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 11.61 +0.34 220 0 13,000 0
29SEP26 15.50 C 11.10 11.10 11.10 11.09 +0.36 167 34 3,296 0
29SEP26 16.00 C 0.00 0.00 0.00 10.62 +0.31 207 0 41 0
29SEP26 16.50 C 0.00 0.00 0.00 10.14 +0.33 211 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 9.64 +0.40 199 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.14 +0.35 188 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.64 +0.35 177 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 8.14 +0.35 166 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.64 +0.37 155 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.14 +0.41 145 0 2 0
29SEP26 20.00 C 0.00 0.00 0.00 6.64 +0.37 135 0 5,516 0
29SEP26 21.00 C 0.00 0.00 0.00 5.64 +0.39 115 0 377 0
29SEP26 22.00 C 0.00 0.00 0.00 4.64 +0.45 95 0 619 0
29SEP26 23.00 C 0.00 0.00 0.00 3.60 +0.39 58 0 1,325 0
29SEP26 24.00 C 2.66 2.66 2.59 2.60 +0.36 43 202 9,753 -64
29SEP26 25.00 C 1.13 1.13 1.13 1.65 +0.33 41 7 13,466 0
29SEP26 26.00 C 0.66 0.88 0.55 0.83 +0.19 38 448 6,827 +53
29SEP26 27.00 C 0.33 0.36 0.19 0.34 +0.06 41 1,409 18,927 -198
29SEP26 28.00 C 0.10 0.14 0.08 0.15 +0.03 48 2,175 16,276 -902
29SEP26 29.00 C 0.05 0.06 0.04 0.07 +0.01 54 1,191 8,220 -255
29SEP26 30.00 C 0.04 0.04 0.02 0.04 +0.01 61 906 10,468 -789
29SEP26 31.00 C 0.02 0.02 0.01 0.03 +0.01 70 230 4,505 -29
29SEP26 32.00 C 0.01 0.01 0.01 0.02 +0.01 77 169 3,666 -169
29SEP26 33.00 C 0.01 0.01 0.01 0.01 0.00 80 180 7,111 +170
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 89 0 2,829 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 98 0 7,428 0
29SEP26 36.00 C 0.01 0.01 0.01 0.01 0.00 107 4,001 18,405 +4,000
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 115 0 8,307 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 123 0 6,556 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 131 0 16,136 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 138 0 18,190 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 145 0 5,813 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 152 0 1,792 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 159 0 1,908 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 166 0 2,716 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 172 0 3,666 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 178 0 2,313 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 184 0 1,465 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 190 0 2,583 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 196 0 2,427 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 202 0 19,838 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 215 0 3,392 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 228 0 7,650 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 240 0 1,022 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 251 20 7,144 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 262 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 272 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 282 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 292 0 766 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 301 0 351 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 310 0 2,220 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 318 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 326 0 638 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 334 0 4,356 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 341 0 363 0
02OCT26 18.00 C 0.00 0.00 0.00 8.64 - 138 0 0 -
02OCT26 18.25 C 0.00 0.00 0.00 8.33 +0.33 0 0 0 0
02OCT26 18.50 C 0.00 0.00 0.00 8.14 +0.35 129 0 0 0
02OCT26 18.75 C 0.00 0.00 0.00 7.83 +0.32 0 0 0 0
02OCT26 19.00 C 0.00 0.00 0.00 7.64 +0.37 121 0 0 0
02OCT26 19.25 C 0.00 0.00 0.00 7.33 +0.32 0 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 7.14 +0.38 113 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 6.83 +0.33 0 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 6.64 +0.37 104 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 6.09 +0.34 0 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 5.64 +0.39 89 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 5.14 +0.44 81 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 4.64 +0.44 74 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 4.14 +0.44 66 0 0 0
02OCT26 23.00 C 0.00 0.00 0.00 3.60 +0.39 41 0 0 0
02OCT26 23.50 C 0.00 0.00 0.00 3.11 +0.37 42 0 0 0
02OCT26 24.00 C 0.00 0.00 0.00 2.62 +0.35 39 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 2.15 +0.34 39 0 0 0
02OCT26 25.00 C 0.00 0.00 0.00 1.76 +0.33 45 0 1 0
02OCT26 25.50 C 1.10 1.30 1.10 1.27 +0.19 36 87 103 +42
02OCT26 26.00 C 0.00 0.00 0.00 0.95 +0.16 38 0 100 0
02OCT26 26.50 C 0.52 0.70 0.52 0.67 +0.11 39 50 110 +50
02OCT26 27.00 C 0.35 0.48 0.32 0.45 +0.07 39 406 552 +233
02OCT26 27.50 C 0.26 0.33 0.21 0.32 +0.05 42 122 141 +73
02OCT26 28.00 C 0.16 0.21 0.15 0.22 +0.03 44 225 345 +139
02OCT26 28.50 C 0.12 0.16 0.12 0.14 +0.01 44 347 433 +282
02OCT26 29.00 C 0.07 0.11 0.07 0.09 0.00 45 69 149 +35
02OCT26 29.50 C 0.05 0.05 0.05 0.06 0.00 47 10 130 0
02OCT26 30.00 C 0.00 0.00 0.00 0.04 0.00 48 0 78 0
02OCT26 30.50 C 0.03 0.03 0.03 0.03 0.00 51 31 57 0
02OCT26 31.00 C 0.00 0.00 0.00 0.03 +0.01 55 0 111 0
02OCT26 31.50 C 0.03 0.03 0.03 0.01 0.00 51 30 132 +30
02OCT26 32.00 C 0.00 0.00 0.00 0.02 +0.01 61 0 60 0
02OCT26 32.50 C 0.02 0.02 0.02 0.01 0.00 59 18 12 -18
02OCT26 33.00 C 0.02 0.02 0.02 0.01 0.00 63 46 76 +46
02OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 66 0 77 0
02OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
02OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 17.63 +0.34 150 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 17.39 +0.38 153 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 17.11 +0.33 113 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 16.86 +0.35 107 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 16.61 +0.33 100 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 16.11 +0.35 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 15.64 +0.37 127 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 15.11 +0.34 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 14.61 +0.34 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 14.11 +0.34 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 13.61 +0.33 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 13.11 +0.34 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 12.61 +0.33 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 12.12 +0.34 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 11.62 +0.33 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 11.12 +0.34 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 10.62 +0.31 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 10.14 +0.33 65 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 9.64 +0.35 60 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 9.14 +0.33 56 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.64 +0.33 51 0 1 0
29OCT26 18.50 C 0.00 0.00 0.00 8.20 +0.35 66 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.71 +0.33 63 0 30 0
29OCT26 19.50 C 0.00 0.00 0.00 7.17 +0.30 51 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.74 +0.35 58 0 138 0
29OCT26 21.00 C 0.00 0.00 0.00 5.70 +0.27 45 0 36 0
29OCT26 22.00 C 0.00 0.00 0.00 4.73 +0.34 40 0 281 0
29OCT26 23.00 C 3.54 3.54 3.50 3.84 +0.33 41 40 207 +35
29OCT26 24.00 C 2.79 3.12 2.71 3.04 +0.25 42 97 1,208 +55
29OCT26 25.00 C 2.01 2.01 2.00 2.26 +0.26 39 8 1,135 0
29OCT26 26.00 C 1.58 1.73 1.54 1.69 +0.19 41 473 994 +169
29OCT26 27.00 C 1.12 1.25 1.02 1.21 +0.15 41 202 7,488 +131
29OCT26 28.00 C 0.78 0.88 0.72 0.86 +0.10 42 258 9,261 +206
29OCT26 29.00 C 0.55 0.63 0.50 0.61 +0.07 43 287 4,449 +122
29OCT26 30.00 C 0.39 0.45 0.36 0.43 +0.05 44 525 5,294 +232
29OCT26 31.00 C 0.29 0.31 0.27 0.30 +0.03 45 16 3,427 +9
29OCT26 32.00 C 0.21 0.23 0.19 0.21 +0.03 46 275 5,612 +199
29OCT26 33.00 C 0.16 0.17 0.15 0.14 +0.01 47 216 1,603 +117
29OCT26 34.00 C 0.11 0.13 0.11 0.10 +0.01 48 26 847 +18
29OCT26 35.00 C 0.10 0.10 0.09 0.07 0.00 49 100 2,568 +70
29OCT26 36.00 C 0.00 0.00 0.00 0.05 0.00 50 0 1,299 0
29OCT26 37.00 C 0.06 0.06 0.06 0.04 0.00 52 5 4,116 0
29OCT26 38.00 C 0.00 0.00 0.00 0.03 0.00 53 0 928 0
29OCT26 39.00 C 0.00 0.00 0.00 0.02 0.00 53 0 638 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 52 20 974 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 54 0 326 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 57 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 62 0 235 0
29OCT26 45.00 C 0.01 0.01 0.01 0.01 0.00 64 240 303 +240
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 67 0 80 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 69 0 116 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 71 0 353 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 73 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 85 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 94 0 50 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 102 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 17.63 +0.25 87 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 17.39 +0.27 99 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 17.11 +0.23 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 16.87 +0.24 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 16.64 +0.26 88 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 16.11 +0.22 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 15.64 +0.25 70 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 15.12 +0.22 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 14.64 +0.24 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 14.13 +0.22 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 13.65 +0.24 56 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 13.15 +0.24 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 12.64 +0.22 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 12.18 +0.25 65 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 11.67 +0.24 56 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 11.18 +0.24 56 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 10.69 +0.26 56 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 10.20 +0.24 55 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 9.73 +0.25 57 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 9.23 +0.23 54 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 8.77 +0.30 55 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 8.27 +0.24 52 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.77 +0.21 48 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.30 +0.22 48 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.86 +0.23 49 0 2 0
27NOV26 21.00 C 0.00 0.00 0.00 5.95 +0.26 47 0 3 0
27NOV26 22.00 C 0.00 0.00 0.00 5.12 +0.24 47 0 90 0
27NOV26 23.00 C 0.00 0.00 0.00 4.24 +0.28 44 0 213 0
27NOV26 24.00 C 3.33 3.33 3.33 3.51 +0.26 44 20 216 +20
27NOV26 25.00 C 2.82 2.82 2.82 2.83 +0.25 43 30 361 0
27NOV26 26.00 C 2.03 2.25 2.03 2.25 +0.20 42 44 1,483 -32
27NOV26 27.00 C 1.67 1.77 1.61 1.77 +0.15 42 51 2,197 +40
27NOV26 28.00 C 1.26 1.26 1.26 1.41 +0.13 43 2 1,375 +1
27NOV26 29.00 C 1.01 1.13 1.01 1.11 +0.11 44 10 1,199 +5
27NOV26 30.00 C 0.79 0.90 0.77 0.88 +0.09 45 67 1,301 -13
27NOV26 31.00 C 0.66 0.66 0.66 0.69 +0.08 45 35 3,081 +34
27NOV26 32.00 C 0.50 0.55 0.49 0.55 +0.08 46 86 1,847 +86
27NOV26 33.00 C 0.42 0.44 0.42 0.44 +0.08 47 88 3,151 +6
27NOV26 34.00 C 0.31 0.33 0.31 0.34 +0.06 48 12 584 +3
27NOV26 35.00 C 0.26 0.26 0.26 0.28 +0.07 49 200 1,658 +105
27NOV26 36.00 C 0.00 0.00 0.00 0.23 +0.06 50 0 4,966 0
27NOV26 37.00 C 0.18 0.18 0.18 0.18 +0.05 50 3 2,319 +3
27NOV26 38.00 C 0.16 0.16 0.15 0.15 +0.05 51 90 678 +90
27NOV26 39.00 C 0.12 0.12 0.12 0.12 +0.04 52 180 595 +180
27NOV26 40.00 C 0.10 0.11 0.10 0.10 +0.04 53 200 1,023 0
27NOV26 41.00 C 0.09 0.09 0.09 0.08 +0.03 53 60 470 +60
27NOV26 42.00 C 0.00 0.00 0.00 0.07 +0.03 54 0 251 0
27NOV26 43.00 C 0.06 0.06 0.06 0.06 +0.03 55 180 231 +180
27NOV26 44.00 C 0.00 0.00 0.00 0.05 +0.03 56 0 32 0
27NOV26 45.00 C 0.00 0.00 0.00 0.04 +0.03 56 0 10 0
27NOV26 46.00 C 0.00 0.00 0.00 0.03 +0.02 56 0 425 0
27NOV26 47.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 111 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 54 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 59 0 3 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 78 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 83 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 88 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 17.63 +0.24 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 17.39 +0.20 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 17.13 +0.21 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 16.87 +0.18 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 16.64 +0.19 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 16.12 +0.17 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 15.65 +0.19 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 15.13 +0.18 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 14.66 +0.22 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 14.17 +0.21 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 13.67 +0.20 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 13.18 +0.20 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 12.69 +0.20 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 12.19 +0.18 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 11.70 +0.15 30 0 14,108 0
30DEC26 15.50 C 0.00 0.00 0.00 11.22 +0.15 45 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.74 +0.20 47 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 10.26 +0.20 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.78 +0.19 47 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 9.30 +0.19 46 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 8.83 +0.19 46 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 8.35 +0.18 45 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 7.89 +0.18 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.43 +0.18 44 0 31 0
30DEC26 20.00 C 0.00 0.00 0.00 6.98 +0.17 43 0 199 0
30DEC26 21.00 C 0.00 0.00 0.00 6.19 +0.24 46 0 201 0
30DEC26 22.00 C 0.00 0.00 0.00 5.36 +0.23 44 0 958 0
30DEC26 23.00 C 0.00 0.00 0.00 4.54 +0.25 42 0 1,058 0
30DEC26 24.00 C 0.00 0.00 0.00 3.86 +0.24 42 0 3,566 0
30DEC26 25.00 C 3.07 3.25 3.01 3.23 +0.23 42 81 3,605 +71
30DEC26 26.00 C 2.52 2.69 2.47 2.69 +0.20 42 93 2,530 +3
30DEC26 27.00 C 2.06 2.23 2.06 2.23 +0.18 42 8 6,681 +8
30DEC26 28.00 C 1.67 1.85 1.67 1.82 +0.13 42 295 8,435 -295
30DEC26 29.00 C 1.48 1.48 1.48 1.52 +0.13 43 5 11,644 0
30DEC26 30.00 C 1.20 1.25 1.20 1.25 +0.11 43 2 10,284 0
30DEC26 31.00 C 0.94 1.02 0.94 1.03 +0.08 44 17 3,085 -13
30DEC26 32.00 C 0.81 0.81 0.77 0.86 +0.08 45 40 5,361 +10
30DEC26 33.00 C 0.69 0.72 0.69 0.71 +0.07 45 3 22,212 -2
30DEC26 34.00 C 0.57 0.60 0.54 0.58 +0.06 45 56 2,049 0
30DEC26 35.00 C 0.45 0.45 0.45 0.48 +0.05 46 100 4,876 -90
30DEC26 36.00 C 0.40 0.42 0.40 0.39 +0.04 46 132 8,856 -70
30DEC26 37.00 C 0.34 0.34 0.34 0.32 +0.03 46 100 8,305 0
30DEC26 38.00 C 0.30 0.30 0.30 0.27 +0.03 47 150 5,849 -14
30DEC26 39.00 C 0.00 0.00 0.00 0.22 +0.03 47 0 9,935 0
30DEC26 40.00 C 0.23 0.24 0.23 0.18 +0.02 48 38 3,666 +35
30DEC26 41.00 C 0.00 0.00 0.00 0.15 +0.02 48 0 3,299 0
30DEC26 42.00 C 0.00 0.00 0.00 0.13 +0.02 49 0 2,360 0
30DEC26 43.00 C 0.00 0.00 0.00 0.11 +0.02 49 0 1,302 0
30DEC26 44.00 C 0.00 0.00 0.00 0.09 +0.01 49 0 724 0
30DEC26 45.00 C 0.00 0.00 0.00 0.08 +0.01 50 100 5,696 +100
30DEC26 46.00 C 0.00 0.00 0.00 0.07 +0.01 51 0 1,126 0
30DEC26 47.00 C 0.00 0.00 0.00 0.06 +0.01 51 0 465 0
30DEC26 48.00 C 0.00 0.00 0.00 0.05 +0.01 52 0 383 0
30DEC26 49.00 C 0.00 0.00 0.00 0.04 +0.01 51 0 379 0
30DEC26 50.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 10,743 0
30DEC26 52.50 C 0.00 0.00 0.00 0.02 +0.01 52 0 2,524 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 51 100 2,229 +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 56 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 61 0 254 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 63 0 563 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 65 0 7,425 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 67 0 389 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 69 0 893 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 71 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 73 0 659 0
30MAR27 9.00 C 0.00 0.00 0.00 17.79 +0.26 77 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 17.56 +0.27 77 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 17.31 +0.28 75 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 17.09 +0.28 77 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 16.82 +0.26 72 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 16.33 +0.25 69 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 15.88 +0.30 71 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 15.40 +0.30 69 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 14.90 +0.28 65 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 14.43 +0.27 64 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 13.97 +0.32 63 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 13.48 +0.28 60 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 13.00 +0.28 58 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 12.55 +0.30 58 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 12.08 +0.29 57 0 6,045 0
30MAR27 15.50 C 0.00 0.00 0.00 11.60 +0.28 55 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 11.13 +0.29 53 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 10.67 +0.28 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.22 +0.26 51 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 9.78 +0.27 50 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.34 +0.27 49 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 8.91 +0.27 48 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.48 +0.27 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.09 +0.29 48 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 7.67 +0.38 47 0 391 0
30MAR27 21.00 C 0.00 0.00 0.00 6.90 +0.39 46 0 290 0
30MAR27 22.00 C 0.00 0.00 0.00 6.15 +0.35 45 0 1,666 0
30MAR27 23.00 C 0.00 0.00 0.00 5.38 +0.15 43 0 1,295 0
30MAR27 24.00 C 0.00 0.00 0.00 4.74 +0.24 42 0 871 0
30MAR27 25.00 C 0.00 0.00 0.00 4.19 +0.24 42 0 3,234 0
30MAR27 26.00 C 0.00 0.00 0.00 3.67 +0.22 42 0 9,148 0
30MAR27 27.00 C 0.00 0.00 0.00 3.21 +0.20 42 0 3,696 0
30MAR27 28.00 C 2.68 2.68 2.68 2.82 +0.19 42 1,604 5,791 +736
30MAR27 29.00 C 2.40 2.40 2.40 2.45 +0.15 42 38 3,607 +38
30MAR27 30.00 C 2.38 2.38 1.98 2.15 +0.15 42 3 5,210 -1
30MAR27 31.00 C 0.00 0.00 0.00 1.89 +0.16 43 0 3,857 0
30MAR27 32.00 C 0.00 0.00 0.00 1.65 +0.16 43 0 15,663 0
30MAR27 33.00 C 1.40 1.40 1.40 1.44 +0.16 43 1 10,832 0
30MAR27 34.00 C 1.19 1.23 1.19 1.26 +0.16 43 86 7,031 +30
30MAR27 35.00 C 0.00 0.00 0.00 1.09 +0.15 44 0 4,717 0
30MAR27 36.00 C 0.00 0.00 0.00 0.95 +0.14 44 0 938 0
30MAR27 37.00 C 0.00 0.00 0.00 0.83 +0.14 44 0 369 0
30MAR27 38.00 C 0.00 0.00 0.00 0.72 +0.13 44 0 1,213 0
30MAR27 39.00 C 0.67 0.67 0.67 0.63 +0.12 44 10 2,091 +10
30MAR27 40.00 C 0.61 0.61 0.61 0.55 +0.12 44 4 7,216 0
30MAR27 41.00 C 0.00 0.00 0.00 0.48 +0.11 45 0 895 0
30MAR27 42.00 C 0.00 0.00 0.00 0.42 +0.11 45 0 357 0
30MAR27 43.00 C 0.00 0.00 0.00 0.37 +0.10 45 0 507 0
30MAR27 44.00 C 0.44 0.44 0.44 0.33 +0.10 45 10 819 0
30MAR27 45.00 C 0.00 0.00 0.00 0.29 +0.09 45 0 2,429 0
30MAR27 46.00 C 0.00 0.00 0.00 0.25 +0.08 45 0 313 0
30MAR27 47.00 C 0.00 0.00 0.00 0.22 +0.08 46 0 631 0
30MAR27 48.00 C 0.00 0.00 0.00 0.20 +0.08 46 0 298 0
30MAR27 49.00 C 0.00 0.00 0.00 0.17 +0.06 46 0 298 0
30MAR27 50.00 C 0.28 0.28 0.28 0.15 +0.06 46 1 2,382 +1
30MAR27 52.50 C 0.22 0.22 0.22 0.12 +0.06 47 1 104 0
30MAR27 55.00 C 0.00 0.00 0.00 0.09 +0.05 47 0 61 0
30MAR27 57.50 C 0.00 0.00 0.00 0.07 +0.04 48 0 7 0
30MAR27 60.00 C 0.00 0.00 0.00 0.05 +0.03 48 0 26 0
30MAR27 62.50 C 0.00 0.00 0.00 0.04 +0.03 49 0 8 0
30MAR27 65.00 C 0.00 0.00 0.00 0.03 +0.02 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.02 +0.01 48 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 48 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 51 0 146 0
29JUN27 9.00 C 0.00 0.00 0.00 17.91 +0.28 69 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 17.67 +0.27 68 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 17.43 +0.27 67 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 17.19 +0.26 66 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 16.97 +0.29 67 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 16.48 +0.26 63 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 16.01 +0.27 62 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 15.54 +0.26 60 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 15.09 +0.30 60 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 14.62 +0.30 58 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 14.15 +0.27 57 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 13.70 +0.32 56 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 13.25 +0.28 55 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 12.79 +0.27 54 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 12.35 +0.28 53 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 11.90 +0.29 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 11.46 +0.30 51 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 11.03 +0.31 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 10.61 +0.32 49 0 2 0
29JUN27 17.50 C 0.00 0.00 0.00 10.19 +0.32 49 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.78 +0.33 48 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 9.40 +0.35 48 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 9.01 +0.35 47 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 8.62 +0.34 47 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 8.21 +0.31 46 0 62 0
29JUN27 21.00 C 0.00 0.00 0.00 7.48 +0.29 45 0 44 0
29JUN27 22.00 C 0.00 0.00 0.00 6.77 +0.24 44 0 485 0
29JUN27 23.00 C 0.00 0.00 0.00 6.08 +0.18 43 0 227 0
29JUN27 24.00 C 0.00 0.00 0.00 5.49 +0.26 43 0 449 0
29JUN27 25.00 C 0.00 0.00 0.00 4.97 +0.27 43 0 801 0
29JUN27 26.00 C 0.00 0.00 0.00 4.47 +0.31 42 0 1,986 0
29JUN27 27.00 C 4.07 4.07 4.07 4.03 +0.23 42 1 973 0
29JUN27 28.00 C 0.00 0.00 0.00 3.64 +0.23 43 0 6,993 0
29JUN27 29.00 C 3.16 3.16 3.16 3.30 +0.20 43 10 1,612 0
29JUN27 30.00 C 0.00 0.00 0.00 2.80 0.00 41 0 1,549 0
29JUN27 31.00 C 0.00 0.00 0.00 2.65 +0.14 43 0 1,016 0
29JUN27 32.00 C 0.00 0.00 0.00 2.39 +0.14 43 0 1,167 0
29JUN27 33.00 C 0.00 0.00 0.00 2.15 +0.14 43 0 1,515 0
29JUN27 34.00 C 0.00 0.00 0.00 1.93 +0.13 43 0 2,902 0
29JUN27 35.00 C 0.00 0.00 0.00 1.73 +0.12 43 0 381 0
29JUN27 36.00 C 0.00 0.00 0.00 1.55 +0.11 43 0 76 0
29JUN27 37.00 C 0.00 0.00 0.00 1.39 +0.10 43 0 284 0
29JUN27 38.00 C 0.00 0.00 0.00 1.24 +0.09 43 0 380 0
29JUN27 39.00 C 0.00 0.00 0.00 1.11 +0.08 43 0 429 0
29JUN27 40.00 C 0.00 0.00 0.00 1.00 +0.08 43 0 52 0
29JUN27 41.00 C 0.96 0.96 0.96 0.90 +0.07 43 4 200 0
29JUN27 42.00 C 0.00 0.00 0.00 0.81 +0.07 44 0 145 0
29JUN27 43.00 C 0.00 0.00 0.00 0.72 +0.06 43 0 71 0
29JUN27 44.00 C 0.00 0.00 0.00 0.65 +0.05 44 0 54 0
29JUN27 45.00 C 0.00 0.00 0.00 0.58 +0.05 44 0 4,426 0
29JUN27 46.00 C 0.00 0.00 0.00 0.53 +0.05 44 0 136 0
29JUN27 47.00 C 0.00 0.00 0.00 0.47 +0.04 44 0 145 0
29JUN27 48.00 C 0.00 0.00 0.00 0.43 +0.04 44 0 145 0
29JUN27 49.00 C 0.00 0.00 0.00 0.39 +0.04 44 0 135 0
29JUN27 50.00 C 0.00 0.00 0.00 0.35 +0.04 44 0 222 0
29JUN27 52.50 C 0.00 0.00 0.00 0.27 +0.03 44 0 105 0
29JUN27 55.00 C 0.00 0.00 0.00 0.21 +0.02 44 0 152 0
29JUN27 57.50 C 0.00 0.00 0.00 0.17 +0.02 45 0 8 0
29JUN27 60.00 C 0.00 0.00 0.00 0.13 +0.01 45 0 270 0
29JUN27 62.50 C 0.00 0.00 0.00 0.11 +0.02 45 0 264 0
29JUN27 65.00 C 0.00 0.00 0.00 0.09 +0.02 46 0 104 0
29JUN27 67.50 C 0.00 0.00 0.00 0.07 +0.01 46 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 0.06 +0.01 46 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 100 0
29JUN27 77.50 C 0.00 0.00 0.00 0.03 +0.01 46 0 213 0
29SEP27 9.00 C 0.00 0.00 0.00 18.06 +0.39 67 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 17.83 +0.39 66 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 17.60 +0.39 65 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 17.37 +0.39 65 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 17.14 +0.27 64 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 16.68 +0.39 62 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 16.24 +0.41 62 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 15.76 +0.39 59 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 15.33 +0.41 59 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 14.88 +0.41 58 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 14.43 +0.41 56 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 13.98 +0.40 55 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 13.54 +0.40 54 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 13.11 +0.40 53 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 12.68 +0.39 52 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 12.25 +0.32 51 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 11.84 +0.39 51 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 11.43 +0.39 50 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 11.03 +0.39 49 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 10.63 +0.38 49 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 10.25 +0.39 48 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 9.87 +0.38 48 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 9.49 +0.33 47 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 9.13 +0.38 47 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 8.77 +0.37 46 0 13 0
29SEP27 21.00 C 0.00 0.00 0.00 8.03 +0.31 45 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 7.35 +0.19 44 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 6.68 +0.12 43 0 2 0
29SEP27 24.00 C 0.00 0.00 0.00 6.17 +0.17 43 0 30 0
29SEP27 25.00 C 0.00 0.00 0.00 5.71 +0.26 43 0 11 0
29SEP27 26.00 C 0.00 0.00 0.00 5.23 +0.28 43 0 1 0
29SEP27 27.00 C 0.00 0.00 0.00 4.77 +0.22 43 0 55 0
29SEP27 28.00 C 0.00 0.00 0.00 4.37 +0.21 43 0 1,042 0
29SEP27 29.00 C 0.00 0.00 0.00 3.94 +0.13 42 0 80 0
29SEP27 30.00 C 3.70 3.70 3.70 3.62 +0.15 43 1 38 0
29SEP27 31.00 C 0.00 0.00 0.00 3.32 +0.14 43 0 10 0
29SEP27 32.00 C 0.00 0.00 0.00 3.06 +0.17 43 0 13 0
29SEP27 33.00 C 0.00 0.00 0.00 2.84 +0.21 43 0 3 0
29SEP27 34.00 C 0.00 0.00 0.00 2.62 +0.22 44 0 47 0
29SEP27 35.00 C 0.00 0.00 0.00 2.41 +0.23 44 0 17 0
29SEP27 36.00 C 0.00 0.00 0.00 2.21 +0.23 44 0 196 0
29SEP27 37.00 C 0.00 0.00 0.00 2.03 +0.23 44 0 11 0
29SEP27 38.00 C 0.00 0.00 0.00 1.87 +0.23 44 0 30 0
29SEP27 39.00 C 0.00 0.00 0.00 1.72 +0.23 44 0 365 0
29SEP27 40.00 C 1.68 1.68 1.68 1.59 +0.23 44 13 116 +13
29SEP27 41.00 C 1.54 1.54 1.54 1.46 +0.23 44 12 369 +12
29SEP27 42.00 C 1.45 1.45 1.45 1.35 +0.23 44 12 84 +12
29SEP27 43.00 C 1.28 1.28 1.28 1.25 +0.23 44 4 89 +4
29SEP27 44.00 C 0.00 0.00 0.00 1.15 +0.22 45 0 67 0
29SEP27 45.00 C 0.00 0.00 0.00 1.06 +0.22 45 0 190 0
29SEP27 46.00 C 0.00 0.00 0.00 0.99 +0.22 45 0 251 0
29SEP27 47.00 C 0.00 0.00 0.00 0.91 +0.21 45 0 50 0
29SEP27 48.00 C 0.00 0.00 0.00 0.85 +0.22 45 0 39 0
29SEP27 49.00 C 0.00 0.00 0.00 0.79 +0.21 45 0 201 0
29SEP27 50.00 C 0.00 0.00 0.00 0.73 +0.21 45 0 168 0
29SEP27 52.50 C 0.00 0.00 0.00 0.61 +0.20 46 0 159 0
29SEP27 55.00 C 0.00 0.00 0.00 0.51 +0.18 46 0 9 0
29SEP27 57.50 C 0.00 0.00 0.00 0.44 +0.18 46 0 100 0
29SEP27 60.00 C 0.00 0.00 0.00 0.37 +0.16 46 0 47 0
29SEP27 62.50 C 0.00 0.00 0.00 0.32 +0.16 47 0 101 0
29SEP27 65.00 C 0.00 0.00 0.00 0.27 +0.14 47 0 51 0
29SEP27 67.50 C 0.00 0.00 0.00 0.24 +0.13 48 0 0 0
29SEP27 70.00 C 0.36 0.36 0.36 0.21 +0.12 48 1 60 +1
TOTAL CALL 20,943 694,872 +6,105
25SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 313 0 0 0
25SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
25SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
25SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
25SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
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 0.00 235 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 164 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 0.00 130 0 30 0
25SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 113 0 227 0
25SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 96 0 93 0
25SEP26 24.50 P 0.00 0.00 0.00 0.01 -0.01 79 0 486 0
25SEP26 25.00 P 0.05 0.05 0.02 0.01 -0.05 62 51 356 0
25SEP26 25.50 P 0.05 0.06 0.05 0.03 -0.11 57 50 660 -10
25SEP26 26.00 P 0.20 0.24 0.05 0.09 -0.20 53 623 593 -138
25SEP26 26.50 P 0.43 0.48 0.20 0.24 -0.34 50 1,291 876 +596
25SEP26 27.00 P 0.73 0.73 0.55 0.56 -0.38 54 63 262 -24
25SEP26 27.50 P 1.22 1.22 1.07 0.97 -0.38 57 28 1,177 -27
25SEP26 28.00 P 1.78 1.78 1.78 1.49 -0.36 84 6 71 -6
25SEP26 28.50 P 2.15 2.35 1.88 1.99 -0.36 104 31 27 -24
25SEP26 29.00 P 0.00 0.00 0.00 2.43 -0.40 84 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 2.92 -0.41 0 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 3.48 -0.35 151 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 3.92 -0.41 0 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 4.42 -0.41 0 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 4.92 -0.41 0 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 5.42 -0.41 0 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 5.92 -0.41 0 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 6.42 -0.41 0 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 6.93 -0.40 193 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 7.43 -0.40 204 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 7.92 -0.41 0 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 8.43 -0.40 224 0 0 0
25SEP26 35.50 P 0.00 0.00 0.00 8.93 -0.40 235 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 9.43 -0.40 244 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 9.93 -0.40 254 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 10.43 -0.40 264 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 10.92 -0.41 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 360 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 351 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 343 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 335 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 326 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 311 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 282 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 231 0 200 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 209 0 209 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 198 0 13,392 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 188 0 3,641 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 178 0 420 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 168 0 90 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 159 0 309 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 149 0 276 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 140 0 646 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 131 0 557 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 122 0 1,096 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 113 0 2,982 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 105 0 13,457 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 89 0 2,081 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 73 0 4,019 0
29SEP26 23.00 P 0.02 0.02 0.02 0.01 -0.01 58 8 6,505 -8
29SEP26 24.00 P 0.04 0.04 0.02 0.01 -0.04 43 1,841 7,715 -132
29SEP26 25.00 P 0.09 0.10 0.06 0.06 -0.10 41 1,891 17,819 +168
29SEP26 26.00 P 0.37 0.41 0.21 0.25 -0.20 39 1,601 9,798 -514
29SEP26 27.00 P 1.00 1.00 0.68 0.74 -0.33 40 515 12,727 -198
29SEP26 28.00 P 1.91 1.91 1.56 1.56 -0.41 48 294 7,232 -19
29SEP26 29.00 P 2.50 2.50 2.50 2.49 -0.36 55 90 5,900 -90
29SEP26 30.00 P 3.70 3.74 3.36 3.48 -0.36 69 163 9,947 -52
29SEP26 31.00 P 0.00 0.00 0.00 4.44 -0.39 69 0 6,513 0
29SEP26 32.00 P 5.72 5.72 5.72 5.57 -0.26 116 10 2,109 -3
29SEP26 33.00 P 0.00 0.00 0.00 6.43 -0.40 85 2 3,084 0
29SEP26 34.00 P 7.39 7.39 7.39 7.51 -0.32 129 29 1,853 0
29SEP26 35.00 P 8.39 8.39 8.39 8.43 -0.40 105 15 1,325 0
29SEP26 36.00 P 0.00 0.00 0.00 9.43 -0.40 114 4,000 201 -4,000
29SEP26 37.00 P 0.00 0.00 0.00 10.43 -0.40 123 0 424 0
29SEP26 38.00 P 0.00 0.00 0.00 11.42 -0.40 0 0 2,304 0
29SEP26 39.00 P 0.00 0.00 0.00 12.42 -0.40 0 0 2,612 0
29SEP26 40.00 P 13.50 13.50 13.50 13.42 -0.43 0 30 11,531 0
29SEP26 41.00 P 0.00 0.00 0.00 14.42 -0.40 0 0 2,931 0
29SEP26 42.00 P 0.00 0.00 0.00 15.42 -0.40 0 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 16.42 -0.40 0 0 286 0
29SEP26 44.00 P 0.00 0.00 0.00 17.42 -0.40 0 0 368 0
29SEP26 45.00 P 0.00 0.00 0.00 18.43 -0.39 184 0 1,377 0
29SEP26 46.00 P 0.00 0.00 0.00 19.43 -0.39 191 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 20.43 -0.39 197 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 21.43 -0.39 203 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 22.43 -0.39 209 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 23.43 -0.39 215 0 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 25.93 -0.39 230 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 28.43 -0.39 244 0 111 0
29SEP26 57.50 P 0.00 0.00 0.00 30.94 -0.38 272 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 33.44 -0.38 284 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 35.95 -0.37 307 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 38.46 -0.36 328 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 40.97 -0.35 347 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 43.48 -0.34 366 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 45.99 -0.33 384 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 48.50 -0.32 402 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 51.01 -0.31 418 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 53.53 -0.29 437 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 56.05 -0.27 456 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 58.57 -0.25 474 0 0 0
02OCT26 18.00 P 0.00 0.00 0.00 0.01 - 110 0 0 -
02OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
02OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
02OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
02OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
02OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02OCT26 23.00 P 0.02 0.02 0.02 0.01 -0.01 46 100 180 +30
02OCT26 23.50 P 0.00 0.00 0.00 0.01 -0.03 40 0 30 0
02OCT26 24.00 P 0.00 0.00 0.00 0.03 -0.05 41 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 0.06 -0.08 40 0 23 0
02OCT26 25.00 P 0.17 0.18 0.11 0.12 -0.11 40 15 61 +13
02OCT26 25.50 P 0.28 0.31 0.20 0.21 -0.15 39 145 353 +99
02OCT26 26.00 P 0.55 0.55 0.35 0.36 -0.20 39 340 838 +253
02OCT26 26.50 P 0.69 0.73 0.57 0.58 -0.25 39 220 377 +192
02OCT26 27.00 P 0.82 0.82 0.82 0.87 -0.32 40 60 275 +60
02OCT26 27.50 P 0.00 0.00 0.00 1.23 -0.38 42 1 72 +1
02OCT26 28.00 P 0.00 0.00 0.00 1.65 -0.36 46 0 100 0
02OCT26 28.50 P 2.11 2.11 2.11 2.01 -0.44 40 22 80 +20
02OCT26 29.00 P 0.00 0.00 0.00 2.50 -0.39 46 0 1 0
02OCT26 29.50 P 0.00 0.00 0.00 2.97 -0.39 47 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 3.48 -0.36 55 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 3.93 -0.40 47 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 4.44 -0.39 56 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 4.92 -0.41 0 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 5.57 -0.26 92 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 5.94 -0.39 70 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 6.44 -0.39 74 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 6.94 -0.39 79 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 7.51 -0.32 103 0 0 0
02OCT26 34.50 P 0.00 0.00 0.00 7.94 -0.39 87 0 0 0
02OCT26 35.00 P 0.00 0.00 0.00 8.44 -0.39 91 0 0 0
02OCT26 35.50 P 0.00 0.00 0.00 8.94 -0.39 95 0 0 0
02OCT26 36.00 P 0.00 0.00 0.00 9.44 -0.39 98 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 9.94 -0.39 102 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 10.44 -0.39 106 0 0 0
02OCT26 37.50 P 0.00 0.00 0.00 10.94 -0.39 109 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 97 0 12 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 92 0 59 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 87 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 79 0 100 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 67 0 12 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 363 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 303 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 323 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 340 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 390 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 668 0
29OCT26 19.50 P 0.05 0.05 0.05 0.01 -0.01 43 1 771 -1
29OCT26 20.00 P 0.06 0.06 0.05 0.02 -0.01 44 386 1,238 +206
29OCT26 21.00 P 0.11 0.11 0.10 0.04 -0.03 42 60 6,555 +60
29OCT26 22.00 P 0.15 0.16 0.14 0.09 -0.06 41 132 3,468 +80
29OCT26 23.00 P 0.34 0.34 0.21 0.20 -0.09 41 17 8,961 +9
29OCT26 24.00 P 0.44 0.46 0.39 0.39 -0.09 42 392 3,961 +77
29OCT26 25.00 P 0.78 0.78 0.64 0.66 -0.13 41 263 5,561 -59
29OCT26 26.00 P 1.10 1.17 1.00 1.04 -0.19 41 426 8,477 +215
29OCT26 27.00 P 1.66 1.78 1.54 1.58 -0.24 42 92 5,048 -20
29OCT26 28.00 P 2.44 2.50 2.21 2.24 -0.26 43 54 3,812 +53
29OCT26 29.00 P 3.19 3.19 2.92 2.99 -0.30 44 135 3,621 -10
29OCT26 30.00 P 3.97 3.97 3.97 3.72 -0.47 42 8 490 +8
29OCT26 31.00 P 0.00 0.00 0.00 4.62 -0.41 43 0 338 0
29OCT26 32.00 P 0.00 0.00 0.00 5.57 -0.30 46 0 593 0
29OCT26 33.00 P 0.00 0.00 0.00 6.51 -0.32 47 0 399 0
29OCT26 34.00 P 0.00 0.00 0.00 7.51 -0.35 52 0 14 0
29OCT26 35.00 P 0.00 0.00 0.00 8.45 -0.39 50 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.44 -0.39 52 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.44 -0.39 56 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.42 -0.40 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 12.42 -0.40 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 13.42 -0.43 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 14.42 -0.40 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 15.42 -0.40 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 16.42 -0.40 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 17.42 -0.40 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 18.43 -0.39 80 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 19.43 -0.39 83 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 20.43 -0.39 85 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 21.43 -0.39 88 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 22.43 -0.39 91 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 23.49 -0.33 107 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 25.93 -0.39 100 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 28.43 -0.39 106 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 30.94 -0.38 115 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 33.44 -0.38 121 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 35.95 -0.37 129 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 38.46 -0.36 137 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 40.97 -0.35 144 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 43.48 -0.34 151 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 45.99 -0.33 157 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 48.50 -0.32 164 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 51.01 -0.31 170 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 98 0 100 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 56 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 -0.02 47 0 4 0
27NOV26 17.00 P 0.00 0.00 0.00 0.02 -0.02 48 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.03 -0.02 48 0 87 0
27NOV26 18.00 P 0.00 0.00 0.00 0.04 -0.02 47 0 133 0
27NOV26 18.50 P 0.10 0.10 0.10 0.05 -0.04 46 3 118 +3
27NOV26 19.00 P 0.00 0.00 0.00 0.07 -0.04 46 0 491 0
27NOV26 19.50 P 0.00 0.00 0.00 0.09 -0.06 45 0 384 0
27NOV26 20.00 P 0.00 0.00 0.00 0.13 -0.06 46 0 964 0
27NOV26 21.00 P 0.27 0.27 0.27 0.22 -0.07 45 34 3,861 +34
27NOV26 22.00 P 0.40 0.41 0.40 0.36 -0.08 45 13 1,892 0
27NOV26 23.00 P 0.00 0.00 0.00 0.55 -0.10 44 0 4,723 0
27NOV26 24.00 P 0.86 0.88 0.81 0.80 -0.12 43 18 2,849 +18
27NOV26 25.00 P 1.25 1.25 1.08 1.12 -0.15 42 162 3,855 +70
27NOV26 26.00 P 1.68 1.68 1.67 1.55 -0.17 42 32 4,066 -30
27NOV26 27.00 P 2.25 2.25 2.06 2.07 -0.20 42 11 2,062 -4
27NOV26 28.00 P 2.90 2.90 2.87 2.69 -0.27 43 5 1,885 0
27NOV26 29.00 P 0.00 0.00 0.00 3.39 -0.34 44 0 1,435 0
27NOV26 30.00 P 0.00 0.00 0.00 4.17 -0.29 45 1 577 0
27NOV26 31.00 P 0.00 0.00 0.00 4.98 -0.23 45 0 170 0
27NOV26 32.00 P 6.08 6.08 6.05 5.89 -0.14 48 16 78 +1
27NOV26 33.00 P 0.00 0.00 0.00 6.69 -0.23 45 0 0 0
27NOV26 34.00 P 7.60 7.60 7.60 7.53 -0.36 42 29 55 +29
27NOV26 35.00 P 8.53 8.53 8.53 8.52 -0.40 45 15 25 +15
27NOV26 36.00 P 0.00 0.00 0.00 9.56 -0.32 51 0 8 0
27NOV26 37.00 P 0.00 0.00 0.00 10.44 -0.42 45 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.44 -0.40 48 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 12.42 -0.41 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 13.42 -0.43 0 0 37 0
27NOV26 41.00 P 0.00 0.00 0.00 14.42 -0.40 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 15.42 -0.40 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 16.42 -0.40 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 17.42 -0.40 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 18.43 -0.39 63 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 19.43 -0.39 66 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 20.43 -0.39 68 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 21.43 -0.39 70 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 22.43 -0.39 72 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 23.49 -0.33 84 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 25.93 -0.39 79 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 28.43 -0.39 84 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 30.94 -0.38 91 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 33.44 -0.38 95 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 35.95 -0.37 101 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 38.46 -0.36 107 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 40.97 -0.35 112 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 43.48 -0.34 117 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 45.99 -0.33 122 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 48.50 -0.32 127 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 51.01 -0.31 132 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 82 0 100 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 100 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 38 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 144 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 43 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 14,376 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 -0.02 43 0 542 0
30DEC26 16.00 P 0.00 0.00 0.00 0.02 -0.02 44 0 704 0
30DEC26 16.50 P 0.00 0.00 0.00 0.03 -0.02 44 0 330 0
30DEC26 17.00 P 0.00 0.00 0.00 0.04 -0.03 44 0 555 0
30DEC26 17.50 P 0.00 0.00 0.00 0.06 -0.03 44 0 246 0
30DEC26 18.00 P 0.00 0.00 0.00 0.08 -0.04 44 0 592 0
30DEC26 18.50 P 0.00 0.00 0.00 0.10 -0.06 43 0 712 0
30DEC26 19.00 P 0.00 0.00 0.00 0.14 -0.06 43 0 1,508 0
30DEC26 19.50 P 0.00 0.00 0.00 0.18 -0.07 43 0 1,936 0
30DEC26 20.00 P 0.31 0.31 0.31 0.23 -0.09 43 30 3,241 +10
30DEC26 21.00 P 0.00 0.00 0.00 0.37 -0.09 43 0 4,310 0
30DEC26 22.00 P 0.61 0.61 0.59 0.56 -0.09 43 101 4,623 +101
30DEC26 23.00 P 0.80 0.80 0.77 0.80 -0.10 43 11 19,016 0
30DEC26 24.00 P 1.17 1.17 1.09 1.09 -0.12 42 161 8,258 +70
30DEC26 25.00 P 1.44 1.45 1.44 1.44 -0.17 41 60 15,677 0
30DEC26 26.00 P 2.08 2.08 1.87 1.90 -0.19 41 95 6,603 +85
30DEC26 27.00 P 2.63 2.63 2.63 2.43 -0.23 42 1 9,404 0
30DEC26 28.00 P 3.19 3.19 3.19 3.04 -0.25 42 12 6,755 -12
30DEC26 29.00 P 0.00 0.00 0.00 3.74 -0.25 43 0 9,079 0
30DEC26 30.00 P 0.00 0.00 0.00 4.45 -0.45 43 0 10,177 0
30DEC26 31.00 P 0.00 0.00 0.00 5.28 -0.19 44 0 4,458 0
30DEC26 32.00 P 6.20 6.20 6.20 6.11 -0.19 45 3 6,804 +2
30DEC26 33.00 P 0.00 0.00 0.00 6.93 -0.22 45 0 13,160 0
30DEC26 34.00 P 0.00 0.00 0.00 7.81 -0.21 45 0 1,178 0
30DEC26 35.00 P 0.00 0.00 0.00 8.77 -0.22 48 0 2,439 0
30DEC26 36.00 P 0.00 0.00 0.00 9.67 -0.22 48 0 6,868 0
30DEC26 37.00 P 0.00 0.00 0.00 10.58 -0.28 47 0 2,666 0
30DEC26 38.00 P 0.00 0.00 0.00 11.54 -0.36 48 0 4,419 0
30DEC26 39.00 P 0.00 0.00 0.00 12.48 -0.39 47 0 509 0
30DEC26 40.00 P 0.00 0.00 0.00 13.52 -0.33 52 0 1,032 0
30DEC26 41.00 P 0.00 0.00 0.00 14.51 -0.32 54 0 380 0
30DEC26 42.00 P 0.00 0.00 0.00 15.51 -0.31 56 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 16.46 -0.36 54 0 730 0
30DEC26 44.00 P 0.00 0.00 0.00 17.46 -0.36 56 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 18.46 -0.36 58 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 19.46 -0.36 60 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.46 -0.36 62 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.46 -0.36 64 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 22.46 -0.36 66 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 23.49 -0.33 71 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 25.97 -0.35 73 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 28.45 -0.37 75 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 30.97 -0.35 82 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 33.44 -0.38 81 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 35.97 -0.35 89 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 38.47 -0.35 92 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 40.97 -0.35 95 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 43.48 -0.34 100 0 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 45.99 -0.33 104 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 48.50 -0.32 108 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 51.01 -0.31 111 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 53.53 -0.29 116 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 25 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 49 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 44 0 9 0
30MAR27 12.50 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.03 0.00 46 0 9 0
30MAR27 13.50 P 0.00 0.00 0.00 0.04 0.00 46 0 5 0
30MAR27 14.00 P 0.00 0.00 0.00 0.05 -0.01 45 0 4 0
30MAR27 14.50 P 0.00 0.00 0.00 0.07 0.00 45 0 10 0
30MAR27 15.00 P 0.00 0.00 0.00 0.09 -0.01 45 0 7,098 0
30MAR27 15.50 P 0.00 0.00 0.00 0.11 -0.01 44 0 353 0
30MAR27 16.00 P 0.00 0.00 0.00 0.14 -0.01 44 0 652 0
30MAR27 16.50 P 0.00 0.00 0.00 0.18 -0.01 44 0 945 0
30MAR27 17.00 P 0.00 0.00 0.00 0.22 -0.02 44 0 685 0
30MAR27 17.50 P 0.00 0.00 0.00 0.27 -0.03 44 0 322 0
30MAR27 18.00 P 0.00 0.00 0.00 0.33 -0.03 44 0 4,704 0
30MAR27 18.50 P 0.00 0.00 0.00 0.40 -0.04 44 0 3,008 0
30MAR27 19.00 P 0.54 0.55 0.54 0.48 -0.04 44 110 943 +100
30MAR27 19.50 P 0.00 0.00 0.00 0.56 -0.05 44 0 468 0
30MAR27 20.00 P 0.71 0.71 0.71 0.66 -0.06 43 70 4,559 -10
30MAR27 21.00 P 0.93 0.93 0.93 0.88 -0.06 43 38 5,517 +38
30MAR27 22.00 P 0.00 0.00 0.00 1.12 -0.09 43 0 6,280 0
30MAR27 23.00 P 0.00 0.00 0.00 1.42 -0.11 42 0 5,307 0
30MAR27 24.00 P 0.00 0.00 0.00 1.77 -0.14 41 0 3,058 0
30MAR27 25.00 P 2.23 2.23 2.23 2.19 -0.16 41 5 6,473 0
30MAR27 26.00 P 2.73 2.81 2.72 2.66 -0.16 41 6 12,799 +2
30MAR27 27.00 P 0.00 0.00 0.00 3.18 -0.22 41 1,600 15,358 +1,600
30MAR27 28.00 P 0.00 0.00 0.00 3.78 -0.22 41 0 7,055 0
30MAR27 29.00 P 0.00 0.00 0.00 4.42 -0.25 41 0 3,941 0
30MAR27 30.00 P 0.00 0.00 0.00 5.12 -0.22 42 0 6,483 0
30MAR27 31.00 P 0.00 0.00 0.00 5.88 -0.18 42 0 1,887 0
30MAR27 32.00 P 0.00 0.00 0.00 6.56 -0.12 41 0 1,011 0
30MAR27 33.00 P 0.00 0.00 0.00 7.47 -0.19 43 0 5,561 0
30MAR27 34.00 P 0.00 0.00 0.00 8.30 -0.22 44 0 6,450 0
30MAR27 35.00 P 0.00 0.00 0.00 9.27 -0.08 46 0 1,044 0
30MAR27 36.00 P 0.00 0.00 0.00 9.98 -0.23 43 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 10.86 -0.26 43 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 11.81 -0.21 45 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 12.72 -0.18 45 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 13.65 -0.20 45 0 44 0
30MAR27 41.00 P 0.00 0.00 0.00 14.51 -0.38 42 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 15.51 -0.35 44 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 16.46 -0.38 43 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 17.46 -0.36 45 0 154 0
30MAR27 45.00 P 0.00 0.00 0.00 18.46 -0.36 46 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 19.46 -0.36 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 20.46 -0.36 50 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 21.46 -0.36 51 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 22.46 -0.36 52 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 23.49 -0.33 56 0 8 0
30MAR27 52.50 P 0.00 0.00 0.00 25.97 -0.35 58 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 28.45 -0.37 60 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 30.97 -0.35 64 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 33.44 -0.38 65 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 35.97 -0.35 70 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 38.47 -0.35 73 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 40.97 -0.35 75 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 43.48 -0.34 78 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 45.99 -0.33 81 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 48.50 -0.32 84 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 51.01 -0.31 87 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 14 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 34 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 42 0 121 0
29JUN27 11.00 P 0.00 0.00 0.00 0.02 0.00 44 0 105 0
29JUN27 11.50 P 0.00 0.00 0.00 0.03 0.00 44 0 72 0
29JUN27 12.00 P 0.00 0.00 0.00 0.05 +0.01 45 0 61 0
29JUN27 12.50 P 0.00 0.00 0.00 0.06 0.00 44 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 44 0 46 0
29JUN27 14.00 P 0.00 0.00 0.00 0.13 0.00 44 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.16 0.00 44 0 285 0
29JUN27 15.00 P 0.00 0.00 0.00 0.20 0.00 44 0 92 0
29JUN27 15.50 P 0.00 0.00 0.00 0.24 -0.01 43 0 104 0
29JUN27 16.00 P 0.00 0.00 0.00 0.30 -0.01 44 0 6,171 0
29JUN27 16.50 P 0.00 0.00 0.00 0.36 -0.01 44 0 46 0
29JUN27 17.00 P 0.00 0.00 0.00 0.43 -0.01 44 0 400 0
29JUN27 17.50 P 0.00 0.00 0.00 0.51 -0.01 43 0 681 0
29JUN27 18.00 P 0.00 0.00 0.00 0.59 -0.02 43 0 904 0
29JUN27 18.50 P 0.00 0.00 0.00 0.69 -0.03 43 0 350 0
29JUN27 19.00 P 0.00 0.00 0.00 0.80 -0.03 43 0 836 0
29JUN27 19.50 P 0.00 0.00 0.00 0.91 -0.03 43 0 491 0
29JUN27 20.00 P 0.00 0.00 0.00 1.04 -0.05 43 0 545 0
29JUN27 21.00 P 0.00 0.00 0.00 1.30 -0.08 43 0 3,059 0
29JUN27 22.00 P 0.00 0.00 0.00 1.61 -0.08 42 0 1,563 0
29JUN27 23.00 P 2.00 2.00 2.00 1.94 -0.09 42 100 2,157 +100
29JUN27 24.00 P 0.00 0.00 0.00 2.33 -0.12 42 0 2,319 0
29JUN27 25.00 P 0.00 0.00 0.00 2.77 -0.14 41 0 2,780 0
29JUN27 26.00 P 3.23 3.23 3.23 3.25 -0.18 41 72 4,755 +72
29JUN27 27.00 P 0.00 0.00 0.00 3.79 -0.20 41 0 1,302 0
29JUN27 28.00 P 4.56 4.56 4.56 4.38 -0.21 41 1 8,567 0
29JUN27 29.00 P 0.00 0.00 0.00 5.02 -0.21 41 0 1,338 0
29JUN27 30.00 P 0.00 0.00 0.00 5.69 -0.19 42 0 4,366 0
29JUN27 31.00 P 0.00 0.00 0.00 6.42 -0.18 42 0 1,946 0
29JUN27 32.00 P 0.00 0.00 0.00 7.17 -0.18 42 0 511 0
29JUN27 33.00 P 0.00 0.00 0.00 7.94 -0.20 43 0 37 0
29JUN27 34.00 P 0.00 0.00 0.00 8.74 -0.19 43 0 32 0
29JUN27 35.00 P 0.00 0.00 0.00 9.55 -0.20 43 0 172 0
29JUN27 36.00 P 0.00 0.00 0.00 10.38 -0.21 43 0 312 0
29JUN27 37.00 P 0.00 0.00 0.00 11.24 -0.21 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.24 -0.08 45 0 41 0
29JUN27 39.00 P 0.00 0.00 0.00 13.11 -0.06 46 0 193 0
29JUN27 40.00 P 0.00 0.00 0.00 13.88 -0.19 44 0 37 0
29JUN27 41.00 P 0.00 0.00 0.00 14.79 -0.22 44 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 15.63 -0.30 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 16.55 -0.31 41 0 53 0
29JUN27 44.00 P 0.00 0.00 0.00 17.48 -0.45 40 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 18.48 -0.41 42 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 19.46 -0.41 42 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 20.46 -0.38 43 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 21.46 -0.37 45 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 22.46 -0.36 46 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 23.49 -0.33 49 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 25.97 -0.35 51 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 28.45 -0.37 52 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 30.97 -0.35 56 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 33.44 -0.38 57 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 35.97 -0.35 61 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 38.47 -0.35 64 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 40.97 -0.35 66 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 43.48 -0.34 69 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 45.99 -0.33 71 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 48.50 -0.32 74 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 51.01 -0.31 76 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29SEP27 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 98 0
29SEP27 9.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 93 0
29SEP27 9.75 P 0.00 0.00 0.00 0.02 -0.01 43 0 31 0
29SEP27 10.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 31 0
29SEP27 10.50 P 0.00 0.00 0.00 0.05 0.00 45 0 32 0
29SEP27 11.00 P 0.00 0.00 0.00 0.06 -0.01 44 0 1 0
29SEP27 11.50 P 0.00 0.00 0.00 0.08 -0.01 44 0 30 0
29SEP27 12.00 P 0.00 0.00 0.00 0.10 -0.01 44 0 31 0
29SEP27 12.50 P 0.00 0.00 0.00 0.13 -0.01 44 0 150 0
29SEP27 13.00 P 0.00 0.00 0.00 0.16 -0.01 44 0 10 0
29SEP27 13.50 P 0.00 0.00 0.00 0.20 -0.02 44 0 13 0
29SEP27 14.00 P 0.00 0.00 0.00 0.24 -0.02 44 0 33 0
29SEP27 14.50 P 0.00 0.00 0.00 0.29 -0.03 44 0 2 0
29SEP27 15.00 P 0.00 0.00 0.00 0.35 -0.03 44 0 113 0
29SEP27 15.50 P 0.00 0.00 0.00 0.41 -0.04 44 0 130 0
29SEP27 16.00 P 0.00 0.00 0.00 0.49 -0.05 44 0 3 0
29SEP27 16.50 P 0.00 0.00 0.00 0.57 -0.05 43 0 100 0
29SEP27 17.00 P 0.00 0.00 0.00 0.66 -0.05 44 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 0.76 -0.07 43 0 102 0
29SEP27 18.00 P 0.00 0.00 0.00 0.87 -0.07 43 0 3 0
29SEP27 18.50 P 0.00 0.00 0.00 0.98 -0.08 43 0 290 0
29SEP27 19.00 P 1.16 1.16 1.16 1.11 -0.06 43 2 116 0
29SEP27 19.50 P 0.00 0.00 0.00 1.23 -0.06 43 0 160 0
29SEP27 20.00 P 0.00 0.00 0.00 1.37 -0.08 43 0 166 0
29SEP27 21.00 P 0.00 0.00 0.00 1.65 -0.09 42 0 83 0
29SEP27 22.00 P 2.06 2.06 2.06 1.96 -0.11 42 1 175 0
29SEP27 23.00 P 0.00 0.00 0.00 2.35 -0.13 42 0 191 0
29SEP27 24.00 P 2.84 2.84 2.84 2.76 -0.14 41 95 720 +95
29SEP27 25.00 P 0.00 0.00 0.00 3.21 -0.17 41 0 743 0
29SEP27 26.00 P 0.00 0.00 0.00 3.70 -0.18 41 0 701 0
29SEP27 27.00 P 0.00 0.00 0.00 4.24 -0.22 41 0 42 0
29SEP27 28.00 P 0.00 0.00 0.00 4.83 -0.22 41 0 1,031 0
29SEP27 29.00 P 0.00 0.00 0.00 5.47 -0.21 41 0 11 0
29SEP27 30.00 P 6.26 6.26 6.26 6.13 -0.23 41 85 119 +85
29SEP27 31.00 P 0.00 0.00 0.00 7.15 +0.13 44 0 3 0
29SEP27 32.00 P 0.00 0.00 0.00 7.66 -0.12 43 0 2 0
29SEP27 33.00 P 0.00 0.00 0.00 8.36 -0.18 42 0 120 0
29SEP27 34.00 P 0.00 0.00 0.00 9.24 -0.07 43 0 2 0
29SEP27 35.00 P 0.00 0.00 0.00 9.93 -0.19 43 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 10.74 -0.20 43 0 39 0
29SEP27 37.00 P 0.00 0.00 0.00 11.68 -0.09 44 0 1 0
29SEP27 38.00 P 0.00 0.00 0.00 12.41 -0.21 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 13.27 -0.16 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 14.27 -0.10 45 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 14.98 -0.27 43 0 60 0
29SEP27 42.00 P 0.00 0.00 0.00 15.88 -0.26 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 16.77 -0.27 42 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 17.71 -0.23 43 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 18.58 -0.31 41 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 19.53 -0.40 41 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 20.51 -0.38 42 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 21.47 -0.39 42 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 22.46 -0.38 42 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 23.50 -0.33 45 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 25.97 -0.35 46 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 28.45 -0.37 48 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 30.97 -0.35 51 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 33.44 -0.38 52 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 35.97 -0.35 56 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 38.47 -0.35 58 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 40.97 -0.35 60 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 43.48 -0.34 63 0 0 0
TOTAL PUT 18,499 592,668 -721
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$ 279.000
25SEP26 185.00 C 0.00 0.00 0.00 94.02 +3.99 242 0 0 0
25SEP26 187.50 C 0.00 0.00 0.00 91.52 +3.99 234 0 0 0
25SEP26 190.00 C 0.00 0.00 0.00 89.02 +3.99 226 0 0 0
25SEP26 192.50 C 0.00 0.00 0.00 86.52 +3.99 218 0 0 0
25SEP26 195.00 C 0.00 0.00 0.00 84.02 +3.99 210 0 0 0
25SEP26 197.50 C 0.00 0.00 0.00 81.52 +3.99 202 0 0 0
25SEP26 200.00 C 0.00 0.00 0.00 79.02 +3.99 194 0 0 0
25SEP26 202.50 C 0.00 0.00 0.00 76.52 +3.99 186 0 0 0
25SEP26 205.00 C 0.00 0.00 0.00 74.02 +3.99 179 0 0 0
25SEP26 207.50 C 0.00 0.00 0.00 71.52 +3.99 171 0 0 0
25SEP26 210.00 C 0.00 0.00 0.00 69.02 +3.98 164 0 0 0
25SEP26 212.50 C 0.00 0.00 0.00 66.52 +3.98 157 0 0 0
25SEP26 215.00 C 0.00 0.00 0.00 64.02 +3.98 149 0 0 0
25SEP26 217.50 C 0.00 0.00 0.00 61.52 +3.98 142 0 0 0
25SEP26 220.00 C 0.00 0.00 0.00 59.02 +3.97 135 0 0 0
25SEP26 222.50 C 0.00 0.00 0.00 56.52 +3.96 128 0 0 0
25SEP26 225.00 C 0.00 0.00 0.00 54.02 +3.95 120 0 115 0
25SEP26 227.50 C 0.00 0.00 0.00 51.52 +3.94 113 0 0 0
25SEP26 230.00 C 0.00 0.00 0.00 49.02 +3.91 106 0 0 0
25SEP26 232.50 C 0.00 0.00 0.00 46.52 +3.87 99 0 0 0
25SEP26 235.00 C 0.00 0.00 0.00 44.02 +3.82 92 0 396 0
25SEP26 237.50 C 0.00 0.00 0.00 41.53 +3.76 109 0 100 0
25SEP26 240.00 C 0.00 0.00 0.00 39.03 +3.67 102 0 5,722 0
25SEP26 242.50 C 0.00 0.00 0.00 36.55 +3.56 107 0 200 0
25SEP26 245.00 C 0.00 0.00 0.00 34.07 +3.42 106 0 312 0
25SEP26 247.50 C 0.00 0.00 0.00 31.60 +3.24 105 0 282 0
25SEP26 250.00 C 26.00 26.00 26.00 29.15 +3.03 105 5 233 0
25SEP26 252.50 C 0.00 0.00 0.00 26.73 +2.78 105 0 1,252 0
25SEP26 255.00 C 0.00 0.00 0.00 25.08 +3.23 140 0 2,626 0
25SEP26 257.50 C 0.00 0.00 0.00 22.01 +2.78 105 0 200 0
25SEP26 260.00 C 19.95 26.62 19.95 19.74 +2.38 105 45 75 +45
25SEP26 262.50 C 22.47 24.30 22.47 17.55 +1.97 105 30 393 0
25SEP26 265.00 C 16.65 22.04 16.65 14.99 +1.09 92 50 177 -45
25SEP26 267.50 C 19.84 19.84 19.84 13.07 +0.74 96 15 703 -15
25SEP26 270.00 C 11.00 13.02 11.00 11.27 +0.40 98 5 160 0
25SEP26 272.50 C 13.21 13.21 12.89 9.61 +0.08 100 50 226 -35
25SEP26 275.00 C 8.29 8.95 7.47 8.09 -0.20 101 45 19,285 0
25SEP26 277.50 C 9.04 9.04 7.62 6.73 -0.44 102 400 524 +97
25SEP26 280.00 C 6.41 11.00 4.20 5.53 -0.63 102 827 2,088 -401
25SEP26 282.50 C 6.82 9.00 6.25 4.48 -0.78 103 90 997 +55
25SEP26 285.00 C 5.50 6.99 2.90 3.58 -0.88 103 304 2,752 -297
25SEP26 287.50 C 3.72 6.84 2.40 2.83 -1.16 104 188 327 -10
25SEP26 290.00 C 3.50 5.60 2.21 2.20 -1.14 104 262 2,527 -91
25SEP26 292.50 C 3.10 4.00 2.00 1.68 -1.09 104 159 638 +24
25SEP26 295.00 C 2.19 3.80 1.64 1.32 -0.97 106 224 388 +156
25SEP26 297.50 C 1.85 2.48 1.47 1.01 -0.86 106 79 75 -38
25SEP26 300.00 C 1.50 2.58 1.24 0.74 -0.79 106 701 962 +270
25SEP26 305.00 C 0.95 1.20 0.89 0.38 -0.61 106 32 3,470 +20
25SEP26 310.00 C 0.65 1.12 0.65 0.19 -0.44 106 450 743 +245
25SEP26 315.00 C 0.61 1.01 0.54 0.09 -0.30 107 32 57 +3
25SEP26 320.00 C 0.56 0.78 0.41 0.04 -0.19 107 690 554 +120
25SEP26 325.00 C 0.32 0.32 0.32 0.02 -0.12 109 1 67 0
25SEP26 330.00 C 0.00 0.00 0.00 0.01 -0.07 111 0 502 0
25SEP26 335.00 C 0.17 0.17 0.17 0.01 -0.04 119 114 181 -4
25SEP26 340.00 C 0.16 0.16 0.13 0.01 -0.02 128 51 407 -1
25SEP26 345.00 C 0.00 0.00 0.00 0.01 -0.01 137 0 145 0
25SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 145 0 619 0
25SEP26 355.00 C 0.00 0.00 0.00 0.01 0.00 153 0 116 0
25SEP26 360.00 C 0.00 0.00 0.00 0.01 0.00 161 0 95 0
25SEP26 365.00 C 0.00 0.00 0.00 0.01 0.00 169 0 90 0
25SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 177 0 39 0
25SEP26 375.00 C 0.00 0.00 0.00 0.01 0.00 185 0 31 0
25SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
25SEP26 385.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
25SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 207 0 69 0
25SEP26 395.00 C 0.00 0.00 0.00 0.01 0.00 214 0 35 0
25SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
25SEP26 405.00 C 0.00 0.00 0.00 0.01 0.00 228 0 10 0
29SEP26 142.50 C 0.00 0.00 0.00 136.56 +3.99 156 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 134.06 +3.99 125 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 131.56 +3.99 0 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 129.06 +3.99 0 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 126.56 +3.98 0 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 124.06 +3.98 0 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 121.57 +3.99 148 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 119.07 +3.99 142 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 116.57 +3.99 135 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 114.07 +3.99 127 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 111.57 +3.99 117 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 109.07 +3.99 0 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 106.57 +3.98 0 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 104.07 +3.98 0 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 101.57 +3.98 0 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 99.07 +3.98 0 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 96.58 +3.99 111 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 94.08 +3.98 106 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 91.58 +3.98 100 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 89.08 +3.98 93 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 86.58 +3.97 83 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 84.08 +3.97 0 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 81.58 +3.96 0 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 79.08 +3.95 0 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 74.18 +4.01 111 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 69.18 +3.96 103 0 1 0
29SEP26 215.00 C 0.00 0.00 0.00 64.19 +3.87 96 0 0 0
29SEP26 220.00 C 64.00 64.00 64.00 59.18 +3.72 87 5 2 -5
29SEP26 225.00 C 0.00 0.00 0.00 54.19 +3.50 81 0 5 0
29SEP26 230.00 C 0.00 0.00 0.00 49.28 +3.27 81 0 103 0
29SEP26 235.00 C 0.00 0.00 0.00 44.43 +2.97 80 0 170 0
29SEP26 240.00 C 0.00 0.00 0.00 39.68 +2.61 81 0 1,319 0
29SEP26 245.00 C 0.00 0.00 0.00 35.07 +2.20 81 0 3,700 0
29SEP26 250.00 C 0.00 0.00 0.00 30.63 +1.73 81 0 165 0
29SEP26 255.00 C 0.00 0.00 0.00 26.42 +1.99 81 0 427 0
29SEP26 260.00 C 0.00 0.00 0.00 21.81 +0.07 73 0 1,041 0
29SEP26 265.00 C 13.80 13.80 13.80 18.86 +0.82 81 15 837 0
29SEP26 270.00 C 11.69 19.19 9.85 15.58 +0.31 81 525 2,167 +260
29SEP26 275.00 C 12.81 13.17 12.81 12.30 -0.51 78 204 375 -66
29SEP26 280.00 C 7.61 14.60 7.61 9.85 -0.79 78 159 1,246 +76
29SEP26 285.00 C 12.00 12.00 11.24 7.76 -0.99 79 48 411 +7
29SEP26 290.00 C 5.05 7.40 4.19 6.01 -1.12 79 101 273 +21
29SEP26 295.00 C 4.20 5.02 3.50 4.58 -1.17 79 111 217 -30
29SEP26 300.00 C 3.41 6.27 2.79 3.44 -1.15 80 133 4,704 +28
29SEP26 310.00 C 2.33 4.00 1.96 1.95 -1.08 81 157 1,328 -25
29SEP26 320.00 C 2.19 2.28 1.71 0.98 -0.83 81 45 3,704 +15
29SEP26 330.00 C 1.10 1.10 1.10 0.46 -0.59 81 1 7,380 0
29SEP26 340.00 C 0.00 0.00 0.00 0.21 -0.38 81 0 4,152 0
29SEP26 350.00 C 0.90 0.90 0.90 0.09 -0.23 81 40 1,541 +40
29SEP26 360.00 C 0.00 0.00 0.00 0.03 -0.14 80 0 1,619 0
29SEP26 370.00 C 0.38 0.38 0.37 0.01 -0.08 79 3 1,389 -1
29SEP26 380.00 C 0.00 0.00 0.00 0.01 -0.03 86 0 2,914 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 -0.02 92 0 524 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 98 0 4,259 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 105 0 246 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1,061 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 116 0 860 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 122 0 196 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 127 0 1,380 0
29SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 133 0 377 0
29SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 138 0 1,384 0
29SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 143 0 18 0
29SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 148 0 53 0
29SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 152 0 1,145 0
29SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 162 0 18 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 171 0 240 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 195 0 95 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 199 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 206 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
02OCT26 225.00 C 0.00 0.00 0.00 54.74 - 86 0 0 -
02OCT26 227.50 C 0.00 0.00 0.00 52.38 - 85 0 0 -
02OCT26 230.00 C 0.00 0.00 0.00 50.05 - 86 0 0 -
02OCT26 232.50 C 0.00 0.00 0.00 47.75 - 86 0 0 -
02OCT26 235.00 C 0.00 0.00 0.00 45.48 - 86 0 0 -
02OCT26 237.50 C 0.00 0.00 0.00 43.25 +2.79 86 0 0 0
02OCT26 240.00 C 0.00 0.00 0.00 41.05 +2.65 85 0 0 0
02OCT26 242.50 C 0.00 0.00 0.00 38.90 +2.51 85 0 2 0
02OCT26 245.00 C 43.00 43.00 43.00 36.80 +2.37 86 1 1 0
02OCT26 247.50 C 0.00 0.00 0.00 34.75 +2.22 86 0 0 0
02OCT26 250.00 C 32.50 32.50 32.50 32.75 +2.07 86 5 15 0
02OCT26 252.50 C 0.00 0.00 0.00 30.81 +1.92 86 0 0 0
02OCT26 255.00 C 0.00 0.00 0.00 28.92 +1.76 86 0 0 0
02OCT26 257.50 C 0.00 0.00 0.00 27.10 +1.61 86 0 0 0
02OCT26 260.00 C 0.00 0.00 0.00 25.35 +1.46 86 0 15 0
02OCT26 262.50 C 0.00 0.00 0.00 23.66 +1.99 86 0 15 0
02OCT26 265.00 C 0.00 0.00 0.00 22.03 +1.79 86 0 15 0
02OCT26 267.50 C 0.00 0.00 0.00 19.87 +0.99 81 0 109 0
02OCT26 270.00 C 21.00 23.00 21.00 18.43 +0.86 82 2,515 1,145 -1,355
02OCT26 272.50 C 16.01 16.01 16.01 17.06 +0.73 82 1 1 +1
02OCT26 275.00 C 0.00 0.00 0.00 15.76 +0.61 83 0 0 0
02OCT26 277.50 C 0.00 0.00 0.00 14.53 +0.50 83 0 0 0
02OCT26 280.00 C 11.00 11.00 11.00 13.37 +0.40 83 1 1 +1
02OCT26 282.50 C 11.98 11.98 11.98 12.28 +0.30 83 5 64 +5
02OCT26 285.00 C 11.42 11.42 11.42 11.25 +0.21 83 60 60 +60
02OCT26 287.50 C 0.00 0.00 0.00 10.28 +0.12 84 0 20 0
02OCT26 290.00 C 9.30 9.30 9.30 9.38 +0.05 84 1 3 +1
02OCT26 292.50 C 6.51 9.70 6.51 8.55 -0.01 84 17 25 +8
02OCT26 295.00 C 0.00 0.00 0.00 7.77 -0.07 84 0 152 0
02OCT26 297.50 C 0.00 0.00 0.00 7.04 -0.25 84 0 29 0
02OCT26 300.00 C 6.60 8.90 5.91 6.37 -0.58 84 112 10,426 +2
02OCT26 305.00 C 0.00 0.00 0.00 5.19 -0.57 84 0 207 0
02OCT26 310.00 C 4.63 6.30 4.63 4.19 -0.56 84 98 80 +24
02OCT26 315.00 C 4.00 5.45 3.53 3.53 -0.36 86 166 584 +16
02OCT26 320.00 C 3.57 5.07 3.36 2.84 -0.33 86 419 383 -52
02OCT26 325.00 C 3.86 3.86 3.74 2.24 -0.33 86 37 6,456 -15
02OCT26 330.00 C 0.00 0.00 0.00 1.76 -0.31 86 0 84 0
02OCT26 335.00 C 2.08 2.08 2.08 1.37 -0.29 86 4 237 +4
02OCT26 340.00 C 2.24 2.35 2.24 1.06 -0.26 86 30 130 0
02OCT26 345.00 C 1.84 1.91 1.84 0.81 -0.24 86 30 47 +29
02OCT26 350.00 C 0.00 0.00 0.00 0.62 -0.21 86 0 3 0
02OCT26 355.00 C 0.00 0.00 0.00 0.46 -0.19 86 0 3 0
02OCT26 360.00 C 0.00 0.00 0.00 0.35 -0.16 86 0 23 0
02OCT26 365.00 C 0.00 0.00 0.00 0.26 -0.14 86 0 34 0
02OCT26 370.00 C 0.00 0.00 0.00 0.19 -0.11 85 0 4 0
02OCT26 375.00 C 0.00 0.00 0.00 0.14 -0.09 85 0 0 0
02OCT26 380.00 C 0.00 0.00 0.00 0.11 -0.07 86 0 5 0
02OCT26 385.00 C 0.00 0.00 0.00 0.08 -0.06 86 0 0 0
02OCT26 390.00 C 0.64 0.64 0.64 0.06 -0.05 86 10 16 0
02OCT26 395.00 C 0.00 0.00 0.00 0.04 -0.04 85 0 50 0
02OCT26 400.00 C 0.00 0.00 0.00 0.03 -0.04 86 0 0 0
02OCT26 405.00 C 0.00 0.00 0.00 0.02 -0.03 85 0 110 0
29OCT26 142.50 C 0.00 0.00 0.00 137.05 +3.96 89 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 134.59 +3.96 89 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 132.13 +3.95 89 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 129.68 +3.95 89 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 127.23 +3.94 89 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 124.79 +3.93 89 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 122.36 +3.92 89 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 119.94 +3.91 89 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 117.53 +3.90 89 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 115.13 +3.89 89 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 112.74 +3.87 89 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 110.37 +3.87 89 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 108.00 +3.84 89 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 105.65 +3.83 89 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 103.32 +3.81 89 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 101.00 +3.79 89 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 98.70 +3.77 89 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 96.42 +3.75 89 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 94.16 +3.73 89 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 91.92 +3.70 89 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 89.70 +3.68 89 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 84.88 +1.02 57 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 82.77 +1.06 63 0 25 0
29OCT26 200.00 C 0.00 0.00 0.00 80.68 +1.09 67 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 76.59 +1.16 72 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 72.59 +3.34 75 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 68.71 +3.27 77 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 64.95 +3.19 79 0 1 0
29OCT26 225.00 C 0.00 0.00 0.00 61.31 +3.11 81 0 1 0
29OCT26 230.00 C 0.00 0.00 0.00 57.79 +3.02 82 0 30 0
29OCT26 235.00 C 0.00 0.00 0.00 54.40 +1.34 83 0 125 0
29OCT26 240.00 C 0.00 0.00 0.00 51.14 +1.34 83 0 233 0
29OCT26 245.00 C 0.00 0.00 0.00 48.01 +1.34 84 0 333 0
29OCT26 250.00 C 0.00 0.00 0.00 45.02 +2.64 85 0 147 0
29OCT26 255.00 C 0.00 0.00 0.00 43.47 +3.85 89 0 5 0
29OCT26 260.00 C 37.00 43.35 37.00 40.66 +3.66 89 101 1,892 0
29OCT26 265.00 C 36.00 40.00 36.00 36.85 +2.35 86 65 1,831 -20
29OCT26 270.00 C 0.00 0.00 0.00 34.38 +2.24 86 0 2,641 0
29OCT26 275.00 C 30.00 30.00 30.00 32.05 +2.14 86 2 3,169 0
29OCT26 280.00 C 26.73 28.83 26.73 29.84 +2.04 87 295 525 +165
29OCT26 285.00 C 24.94 25.00 24.94 27.76 +1.95 87 16 664 -14
29OCT26 290.00 C 24.45 26.95 22.98 25.79 +1.85 87 107 900 +5
29OCT26 295.00 C 21.60 21.60 21.60 23.94 +1.75 87 3 1,873 0
29OCT26 300.00 C 20.00 22.30 20.00 22.20 +1.66 87 135 4,168 -69
29OCT26 310.00 C 18.20 18.20 18.20 19.04 +1.48 88 122 4,044 -100
29OCT26 320.00 C 16.60 16.60 16.60 16.27 +1.32 88 1 1,488 +1
29OCT26 330.00 C 11.07 14.44 10.24 13.86 +0.85 88 307 1,014 +20
29OCT26 340.00 C 10.95 13.48 10.95 11.77 +0.43 88 152 1,547 +7
29OCT26 350.00 C 11.00 12.20 10.50 9.97 +0.33 88 134 3,066 +11
29OCT26 360.00 C 0.00 0.00 0.00 8.51 +0.40 89 0 690 0
29OCT26 370.00 C 8.24 8.24 8.24 7.54 +0.72 90 8 1,236 -8
29OCT26 380.00 C 7.97 7.97 7.97 6.34 +0.62 90 10 1,081 +10
29OCT26 390.00 C 7.04 7.50 7.04 5.32 +0.54 90 10 421 -5
29OCT26 400.00 C 6.90 6.90 5.95 4.46 +0.46 90 42 1,931 -2
29OCT26 410.00 C 5.49 5.49 5.49 3.73 +0.40 90 70 5,322 +20
29OCT26 420.00 C 0.00 0.00 0.00 3.11 +0.33 90 0 1,231 0
29OCT26 430.00 C 0.00 0.00 0.00 2.60 +0.29 90 0 1,410 0
29OCT26 440.00 C 0.00 0.00 0.00 2.16 +0.24 90 0 518 0
29OCT26 450.00 C 3.76 3.76 3.65 1.80 +0.21 90 90 1,468 +75
29OCT26 460.00 C 0.00 0.00 0.00 1.50 +0.18 90 0 330 0
29OCT26 470.00 C 0.00 0.00 0.00 1.24 +0.15 90 0 56 0
29OCT26 480.00 C 0.00 0.00 0.00 1.03 +0.13 90 0 459 0
29OCT26 490.00 C 0.00 0.00 0.00 0.86 +0.11 90 0 3,710 0
29OCT26 500.00 C 2.66 2.66 2.66 0.69 +0.09 89 60 444 -60
29OCT26 510.00 C 0.00 0.00 0.00 0.57 +0.07 89 0 75 0
29OCT26 520.00 C 0.00 0.00 0.00 0.47 +0.06 89 0 125 0
29OCT26 530.00 C 0.00 0.00 0.00 0.39 +0.05 89 0 150 0
29OCT26 540.00 C 0.00 0.00 0.00 0.32 +0.04 89 0 285 0
29OCT26 550.00 C 0.00 0.00 0.00 0.27 +0.04 89 0 145 0
29OCT26 560.00 C 0.00 0.00 0.00 0.22 +0.03 89 0 15 0
29OCT26 570.00 C 0.00 0.00 0.00 0.18 +0.02 89 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.16 +0.03 90 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 0.13 +0.02 90 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 0.10 +0.01 89 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 0.09 +0.02 90 0 6 0
29OCT26 620.00 C 0.00 0.00 0.00 0.07 +0.01 89 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 0.06 +0.01 89 0 15 0
29OCT26 640.00 C 0.00 0.00 0.00 0.05 +0.01 90 0 15 0
29OCT26 650.00 C 0.00 0.00 0.00 0.04 +0.01 89 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.03 +0.01 89 0 143 0
27NOV26 142.50 C 0.00 0.00 0.00 138.21 +3.85 88 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 135.85 +3.83 88 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 133.50 +3.81 88 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 131.17 +3.79 88 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 128.86 +3.78 88 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 126.56 +3.76 88 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 124.27 +3.73 88 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 122.00 +3.71 88 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 119.75 +3.69 88 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 117.52 +3.67 88 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 115.30 +3.64 88 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 113.10 +3.61 88 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 110.93 +3.58 88 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 108.77 +3.55 88 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 103.44 +0.33 63 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 101.39 +0.36 66 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 99.36 +0.39 68 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 97.36 +0.42 70 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 95.37 +0.44 72 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 93.41 +0.47 73 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 91.48 +3.23 74 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 89.56 +3.19 75 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 87.68 +3.16 76 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 85.81 +3.12 77 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 82.16 +3.05 78 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 78.61 +2.97 79 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 75.16 +2.89 80 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 71.82 +2.81 81 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 68.58 +2.73 81 0 30 0
27NOV26 230.00 C 0.00 0.00 0.00 65.46 +2.65 82 0 47 0
27NOV26 235.00 C 0.00 0.00 0.00 62.43 +2.56 83 0 80 0
27NOV26 240.00 C 0.00 0.00 0.00 59.51 +2.48 83 0 165 0
27NOV26 245.00 C 0.00 0.00 0.00 56.70 +2.40 83 0 75 0
27NOV26 250.00 C 0.00 0.00 0.00 54.00 +2.32 84 0 145 0
27NOV26 255.00 C 0.00 0.00 0.00 51.39 +2.23 84 0 45 0
27NOV26 260.00 C 0.00 0.00 0.00 48.89 +2.15 84 0 129 0
27NOV26 265.00 C 0.00 0.00 0.00 46.49 +2.08 84 0 215 0
27NOV26 270.00 C 0.00 0.00 0.00 44.18 +1.99 85 0 819 0
27NOV26 275.00 C 0.00 0.00 0.00 41.98 +1.92 85 0 231 0
27NOV26 280.00 C 0.00 0.00 0.00 39.86 +1.84 85 0 180 0
27NOV26 285.00 C 35.50 38.60 35.50 37.84 +1.76 85 6 394 0
27NOV26 290.00 C 0.00 0.00 0.00 35.91 +1.69 85 0 108 0
27NOV26 295.00 C 0.00 0.00 0.00 34.06 +1.62 85 0 147 0
27NOV26 300.00 C 0.00 0.00 0.00 32.30 +1.55 86 0 283 0
27NOV26 310.00 C 0.00 0.00 0.00 29.01 +1.41 86 0 377 0
27NOV26 320.00 C 0.00 0.00 0.00 26.03 +1.29 86 0 874 0
27NOV26 330.00 C 22.85 22.85 22.85 23.33 +0.48 86 3 1,214 +3
27NOV26 340.00 C 0.00 0.00 0.00 21.54 +1.10 88 0 681 0
27NOV26 350.00 C 0.00 0.00 0.00 18.69 +0.96 86 0 427 0
27NOV26 360.00 C 0.00 0.00 0.00 17.22 +0.89 88 0 98 0
27NOV26 370.00 C 0.00 0.00 0.00 15.39 +0.81 88 0 137 0
27NOV26 380.00 C 0.00 0.00 0.00 13.73 +0.72 88 0 691 0
27NOV26 390.00 C 0.00 0.00 0.00 12.26 +0.65 88 0 209 0
27NOV26 400.00 C 0.00 0.00 0.00 11.04 +0.69 88 0 394 0
27NOV26 410.00 C 0.00 0.00 0.00 9.74 +0.52 88 0 61 0
27NOV26 420.00 C 0.00 0.00 0.00 8.89 +0.67 88 0 342 0
27NOV26 430.00 C 0.00 0.00 0.00 7.74 +0.42 88 0 80 0
27NOV26 440.00 C 0.00 0.00 0.00 6.89 +0.37 88 0 62 0
27NOV26 450.00 C 0.00 0.00 0.00 6.14 +0.34 88 0 172 0
27NOV26 460.00 C 0.00 0.00 0.00 5.46 +0.29 88 0 93 0
27NOV26 470.00 C 0.00 0.00 0.00 5.01 +0.41 88 0 60 0
27NOV26 480.00 C 0.00 0.00 0.00 4.46 +0.24 88 0 15 0
27NOV26 490.00 C 0.00 0.00 0.00 3.86 +0.10 88 0 15 0
27NOV26 500.00 C 0.00 0.00 0.00 3.53 +0.19 88 0 128 0
27NOV26 510.00 C 0.00 0.00 0.00 3.15 +0.17 88 0 15 0
27NOV26 520.00 C 0.00 0.00 0.00 2.80 +0.15 88 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 2.49 +0.13 88 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 2.22 +0.12 88 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 1.98 +0.11 88 0 1 0
27NOV26 560.00 C 0.00 0.00 0.00 1.76 +0.09 88 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 1.57 +0.08 88 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 1.40 +0.07 88 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 1.25 +0.07 88 0 15 0
27NOV26 600.00 C 0.00 0.00 0.00 1.11 +0.06 88 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 0.99 +0.08 88 0 15 0
27NOV26 620.00 C 0.00 0.00 0.00 0.88 +0.04 88 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 0.79 +0.04 88 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 0.68 +0.01 88 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 0.61 +0.03 88 0 15 0
27NOV26 660.00 C 0.00 0.00 0.00 0.54 +0.01 88 0 28 0
30DEC26 142.50 C 0.00 0.00 0.00 139.97 +3.84 85 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 137.74 +3.83 85 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 135.52 +3.82 85 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 133.31 +3.80 85 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 131.13 +3.78 85 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 128.96 +3.76 85 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 126.82 +3.75 85 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 122.00 +1.04 68 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 120.51 +1.64 74 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 120.50 +3.70 85 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 118.43 +3.68 85 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 116.39 +3.66 85 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 114.36 +3.63 85 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 112.36 +3.61 85 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 107.07 +0.28 71 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 105.18 +0.32 72 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 103.30 +3.44 73 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 101.45 +3.42 74 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 99.62 +3.40 75 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 97.81 +3.37 75 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 96.03 +3.35 76 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 94.26 +3.32 76 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 92.52 +3.29 77 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 90.81 +3.27 77 0 2 0
30DEC26 205.00 C 0.00 0.00 0.00 87.45 +3.22 78 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 84.18 +3.16 79 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 81.01 +3.11 79 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 77.93 +3.06 80 0 569 0
30DEC26 225.00 C 0.00 0.00 0.00 74.94 +2.99 80 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 72.05 +2.94 81 0 90 0
30DEC26 235.00 C 0.00 0.00 0.00 69.24 +2.87 81 0 15 0
30DEC26 240.00 C 0.00 0.00 0.00 66.53 +2.81 81 0 3,114 0
30DEC26 245.00 C 0.00 0.00 0.00 63.91 +2.76 81 0 651 0
30DEC26 250.00 C 0.00 0.00 0.00 61.37 +2.69 82 0 570 0
30DEC26 255.00 C 55.35 55.36 55.35 58.93 +2.64 82 1,202 2,281 +1,202
30DEC26 260.00 C 0.00 0.00 0.00 56.56 +2.57 82 0 1,066 0
30DEC26 265.00 C 0.00 0.00 0.00 54.28 +2.51 82 0 2,543 0
30DEC26 270.00 C 45.50 45.50 45.50 52.09 +2.45 82 1 1,228 0
30DEC26 275.00 C 45.50 45.85 45.50 49.97 +2.39 83 16 762 +15
30DEC26 280.00 C 0.00 0.00 0.00 47.93 +2.33 83 0 657 0
30DEC26 285.00 C 42.33 42.33 41.00 45.96 +2.27 83 64 565 +64
30DEC26 290.00 C 41.09 41.09 41.09 44.07 +2.21 83 1 998 +1
30DEC26 295.00 C 0.00 0.00 0.00 42.25 +2.15 83 0 129 0
30DEC26 300.00 C 37.02 39.30 37.02 40.50 +2.09 83 3 147 -1
30DEC26 310.00 C 34.06 36.48 32.78 37.20 +1.98 83 300 851 +188
30DEC26 320.00 C 0.00 0.00 0.00 34.15 +1.87 84 0 1,543 0
30DEC26 330.00 C 0.00 0.00 0.00 31.34 +1.76 84 0 971 0
30DEC26 340.00 C 27.40 27.40 26.00 28.75 +1.65 84 8 1,324 +4
30DEC26 350.00 C 0.00 0.00 0.00 26.37 +1.56 84 0 1,508 0
30DEC26 360.00 C 0.00 0.00 0.00 24.18 +1.46 84 0 480 0
30DEC26 370.00 C 0.00 0.00 0.00 22.17 +1.37 84 0 403 0
30DEC26 380.00 C 0.00 0.00 0.00 20.33 +1.29 84 0 1,096 0
30DEC26 390.00 C 0.00 0.00 0.00 18.63 +1.21 84 0 211 0
30DEC26 400.00 C 15.10 15.10 15.10 17.08 +1.13 84 2 420 +2
30DEC26 410.00 C 0.00 0.00 0.00 15.65 +1.05 84 0 169 0
30DEC26 420.00 C 0.00 0.00 0.00 14.35 +0.99 84 0 220 0
30DEC26 430.00 C 0.00 0.00 0.00 13.15 +0.92 84 0 98 0
30DEC26 440.00 C 0.00 0.00 0.00 12.05 +0.86 85 0 15 0
30DEC26 450.00 C 0.00 0.00 0.00 11.05 +0.80 85 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 10.27 +0.88 85 0 87 0
30DEC26 470.00 C 10.16 10.16 10.16 9.63 +0.83 86 2 189 -2
30DEC26 480.00 C 0.00 0.00 0.00 9.02 +0.76 86 0 1,350 0
30DEC26 490.00 C 0.00 0.00 0.00 8.30 +0.65 86 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 7.61 +0.60 86 0 82 0
30DEC26 510.00 C 0.00 0.00 0.00 6.98 +0.56 86 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 6.41 +0.70 86 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 5.88 +0.48 86 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 5.40 +0.45 86 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 4.96 +0.42 86 0 4 0
30DEC26 560.00 C 0.00 0.00 0.00 4.55 +0.39 86 0 25 0
30DEC26 570.00 C 0.00 0.00 0.00 4.18 +0.36 86 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 3.85 +0.34 86 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 3.53 +0.31 86 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 3.25 +0.29 86 0 1 0
30DEC26 610.00 C 0.00 0.00 0.00 2.99 +0.27 86 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 2.75 +0.25 86 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 2.53 +0.24 86 0 30 0
30DEC26 640.00 C 0.00 0.00 0.00 2.33 +0.22 86 0 45 0
30DEC26 650.00 C 0.00 0.00 0.00 2.15 +0.27 86 0 75 0
30DEC26 660.00 C 0.00 0.00 0.00 1.98 +0.20 86 0 1,410 0
30MAR27 142.50 C 0.00 0.00 0.00 145.72 +3.51 83 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 143.75 +3.49 83 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 141.80 +3.46 83 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 139.87 +3.44 83 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 137.96 +3.41 83 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 136.07 +3.39 83 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 134.21 +3.37 83 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 132.36 +3.34 83 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 130.53 +3.31 83 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 128.73 +3.29 83 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 126.94 +3.25 83 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 125.18 +3.23 83 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 123.43 +3.20 83 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 121.71 +3.17 83 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 120.01 +3.15 83 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 118.33 +3.12 83 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 116.67 +3.09 83 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 115.02 +3.05 83 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 113.40 +3.02 83 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 111.80 +3.00 83 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 110.23 +2.98 83 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 105.41 -0.31 76 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 103.91 -0.30 77 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 102.44 -0.28 77 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 99.55 +2.74 77 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 96.91 +2.86 78 0 1 0
30MAR27 215.00 C 0.00 0.00 0.00 96.90 +5.53 83 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 94.15 +5.40 83 0 16 0
30MAR27 225.00 C 0.00 0.00 0.00 91.48 +5.26 83 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 86.21 +2.46 79 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 83.76 +2.41 79 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 81.37 +2.35 79 0 178 0
30MAR27 245.00 C 0.00 0.00 0.00 79.05 +2.30 79 0 337 0
30MAR27 250.00 C 0.00 0.00 0.00 76.80 +2.25 79 0 558 0
30MAR27 255.00 C 0.00 0.00 0.00 74.61 +2.20 79 0 944 0
30MAR27 260.00 C 0.00 0.00 0.00 72.48 +2.14 80 0 1,040 0
30MAR27 265.00 C 0.00 0.00 0.00 70.41 +2.09 80 0 1,762 0
30MAR27 270.00 C 0.00 0.00 0.00 68.40 +2.04 80 0 141 0
30MAR27 275.00 C 0.00 0.00 0.00 66.45 +1.99 80 0 103 0
30MAR27 280.00 C 61.19 61.19 61.19 64.56 +1.94 80 1 211 +1
30MAR27 285.00 C 0.00 0.00 0.00 62.72 +1.89 80 0 84 0
30MAR27 290.00 C 0.00 0.00 0.00 60.94 +1.85 80 0 1,028 0
30MAR27 295.00 C 0.00 0.00 0.00 59.21 +1.81 80 0 1,008 0
30MAR27 300.00 C 0.00 0.00 0.00 57.52 +1.75 80 0 591 0
30MAR27 310.00 C 0.00 0.00 0.00 54.31 +1.67 81 0 1,750 0
30MAR27 320.00 C 0.00 0.00 0.00 51.28 +1.59 81 0 6,088 0
30MAR27 330.00 C 0.00 0.00 0.00 48.42 +1.50 81 0 3,805 0
30MAR27 340.00 C 0.00 0.00 0.00 45.73 +1.42 81 0 1,746 0
30MAR27 350.00 C 0.00 0.00 0.00 43.20 +1.35 81 0 1,487 0
30MAR27 360.00 C 0.00 0.00 0.00 40.82 +1.28 81 0 813 0
30MAR27 370.00 C 0.00 0.00 0.00 38.58 +1.22 81 0 693 0
30MAR27 380.00 C 0.00 0.00 0.00 36.47 +1.16 81 0 4,595 0
30MAR27 390.00 C 0.00 0.00 0.00 34.48 +1.09 81 0 1,545 0
30MAR27 400.00 C 0.00 0.00 0.00 32.60 +1.03 81 0 65 0
30MAR27 410.00 C 0.00 0.00 0.00 30.84 +0.98 81 0 125 0
30MAR27 420.00 C 0.00 0.00 0.00 29.18 +0.93 81 0 55 0
30MAR27 430.00 C 0.00 0.00 0.00 27.61 +0.87 81 0 442 0
30MAR27 440.00 C 0.00 0.00 0.00 26.14 +0.83 82 0 42 0
30MAR27 450.00 C 0.00 0.00 0.00 24.75 +0.79 82 0 220 0
30MAR27 460.00 C 0.00 0.00 0.00 23.44 +0.74 82 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 22.20 +0.70 82 0 38 0
30MAR27 480.00 C 0.00 0.00 0.00 21.04 +0.67 82 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 19.94 +0.63 82 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 18.91 +0.60 82 0 60 0
30MAR27 510.00 C 0.00 0.00 0.00 17.93 +0.56 82 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 17.01 +0.54 82 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 16.14 +0.51 82 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 15.31 +0.47 82 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 14.54 +0.45 82 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 13.80 +0.42 82 0 0 0
30MAR27 570.00 C 12.56 12.56 12.56 13.11 +0.40 82 76 76 +76
30MAR27 580.00 C 0.00 0.00 0.00 12.54 +0.47 82 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 12.05 +0.58 82 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 11.64 +0.70 83 0 25 0
30MAR27 610.00 C 0.00 0.00 0.00 11.21 +0.68 83 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 10.80 +0.54 83 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 10.28 +0.56 83 0 45 0
30MAR27 640.00 C 0.00 0.00 0.00 9.78 +0.40 83 0 45 0
30MAR27 650.00 C 0.00 0.00 0.00 9.31 +0.28 83 0 3 0
30MAR27 660.00 C 0.00 0.00 0.00 8.86 +0.26 83 0 30 0
29JUN27 142.50 C 0.00 0.00 0.00 152.13 +3.38 83 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 150.37 +3.36 83 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 148.64 +3.34 83 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 146.92 +3.32 83 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 145.22 +3.29 83 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 143.53 +3.26 83 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 141.87 +3.24 83 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 140.23 +3.22 83 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 138.61 +3.19 83 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 137.00 +3.16 83 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 135.42 +3.14 83 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 133.85 +3.12 83 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 132.30 +3.09 83 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 130.77 +3.06 83 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 129.26 +3.04 83 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 127.77 +3.02 83 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 126.29 +2.99 83 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 124.84 +2.97 83 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 123.40 +2.95 83 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 121.98 +2.92 83 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 120.57 +2.89 83 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 119.18 +2.87 83 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 117.81 +2.84 83 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 116.46 +2.82 83 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 113.80 +2.77 83 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 111.21 +2.73 83 0 30 0
29JUN27 215.00 C 0.00 0.00 0.00 108.68 +2.68 83 0 30 0
29JUN27 220.00 C 0.00 0.00 0.00 106.21 +2.63 83 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 103.81 +2.58 83 0 30 0
29JUN27 230.00 C 0.00 0.00 0.00 101.46 +2.53 83 0 15 0
29JUN27 235.00 C 0.00 0.00 0.00 99.17 +2.48 83 0 15 0
29JUN27 240.00 C 0.00 0.00 0.00 96.94 +2.44 83 0 15 0
29JUN27 245.00 C 0.00 0.00 0.00 94.77 +2.40 83 0 78 0
29JUN27 250.00 C 0.00 0.00 0.00 92.65 +2.35 83 0 3 0
29JUN27 255.00 C 0.00 0.00 0.00 90.58 +2.31 83 0 30 0
29JUN27 260.00 C 0.00 0.00 0.00 88.56 +2.26 83 0 60 0
29JUN27 265.00 C 0.00 0.00 0.00 86.59 +2.21 83 0 120 0
29JUN27 270.00 C 0.00 0.00 0.00 84.68 +2.18 83 0 55 0
29JUN27 275.00 C 0.00 0.00 0.00 82.81 +2.14 83 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 80.98 +2.09 83 0 80 0
29JUN27 285.00 C 0.00 0.00 0.00 79.21 +2.05 83 0 15 0
29JUN27 290.00 C 0.00 0.00 0.00 77.47 +2.01 83 0 15 0
29JUN27 295.00 C 0.00 0.00 0.00 75.78 +1.97 83 0 110 0
29JUN27 300.00 C 0.00 0.00 0.00 74.13 +1.93 83 0 845 0
29JUN27 310.00 C 0.00 0.00 0.00 70.96 +1.86 83 0 713 0
29JUN27 320.00 C 0.00 0.00 0.00 67.94 +1.79 83 0 2,235 0
29JUN27 330.00 C 0.00 0.00 0.00 65.06 +1.71 83 0 16,176 0
29JUN27 340.00 C 0.00 0.00 0.00 62.33 +1.65 83 0 235 0
29JUN27 350.00 C 0.00 0.00 0.00 59.72 +1.58 83 0 639 0
29JUN27 360.00 C 0.00 0.00 0.00 57.25 +1.53 83 0 3,285 0
29JUN27 370.00 C 0.00 0.00 0.00 54.88 +1.46 83 0 2,337 0
29JUN27 380.00 C 0.00 0.00 0.00 52.64 +1.41 83 0 2,400 0
29JUN27 390.00 C 0.00 0.00 0.00 50.49 +1.34 83 0 2,548 0
29JUN27 400.00 C 0.00 0.00 0.00 48.45 +1.29 83 0 392 0
29JUN27 410.00 C 0.00 0.00 0.00 46.51 +1.25 83 0 195 0
29JUN27 420.00 C 0.00 0.00 0.00 44.65 +1.19 83 0 43 0
29JUN27 430.00 C 0.00 0.00 0.00 42.88 +1.15 83 0 37 0
29JUN27 440.00 C 0.00 0.00 0.00 41.19 +1.10 83 0 54 0
29JUN27 450.00 C 0.00 0.00 0.00 39.58 +1.06 83 0 40 0
29JUN27 460.00 C 0.00 0.00 0.00 38.04 +1.01 83 0 7 0
29JUN27 470.00 C 0.00 0.00 0.00 36.57 +0.97 83 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 35.17 +0.94 83 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 33.83 +0.90 83 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 32.55 +0.87 83 0 5 0
29JUN27 510.00 C 0.00 0.00 0.00 31.32 +0.83 83 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 30.15 +0.80 83 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 29.03 +0.77 83 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 27.96 +0.74 83 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 26.93 +0.71 83 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 25.95 +0.68 83 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 25.01 +0.66 83 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 24.11 +0.63 83 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 23.25 +0.61 83 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 22.42 +0.58 83 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 21.63 +0.56 83 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 20.87 +0.54 83 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 20.14 +0.52 83 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 19.44 +0.50 83 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 18.77 +0.48 83 0 30 0
29JUN27 660.00 C 0.00 0.00 0.00 18.12 +0.46 83 0 60 0
29SEP27 142.50 C 0.00 0.00 0.00 158.29 +3.30 83 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 156.70 +3.29 83 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 155.12 +3.27 83 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 153.55 +3.24 83 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 152.01 +3.22 83 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 150.48 +3.19 83 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 148.98 +3.18 83 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 147.49 +3.15 83 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 146.01 +3.12 83 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 144.56 +3.11 83 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 143.12 +3.08 83 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 141.70 +3.06 83 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 140.29 +3.04 83 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 138.90 +3.01 83 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 137.53 +2.99 83 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 136.17 +2.97 83 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 134.83 +2.95 83 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 133.51 +2.93 83 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 132.20 +2.91 83 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 130.90 +2.88 83 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 129.62 +2.86 83 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 128.36 +2.84 83 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 127.11 +2.82 83 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 125.88 +2.80 83 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 123.45 +2.75 83 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 121.08 +2.71 83 0 15 0
29SEP27 215.00 C 0.00 0.00 0.00 118.77 +2.67 83 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 116.50 +2.62 83 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 114.30 +2.59 83 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 112.14 +2.55 83 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 110.03 +2.50 83 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 107.97 +2.46 83 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 105.96 +2.43 83 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 103.99 +2.38 83 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 102.07 +2.35 83 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 100.19 +2.31 83 0 50 0
29SEP27 265.00 C 0.00 0.00 0.00 98.35 +2.27 83 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 96.56 +2.23 83 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 94.81 +2.20 83 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 93.09 +2.16 83 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 91.41 +2.12 83 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 89.77 +2.09 83 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 88.17 +2.06 83 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 86.60 +2.02 83 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 83.57 +1.96 83 0 82 0
29SEP27 320.00 C 0.00 0.00 0.00 80.67 +1.89 83 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 77.89 +1.83 83 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 75.24 +1.78 83 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 72.69 +1.71 83 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 70.25 +1.66 83 0 1 0
29SEP27 370.00 C 0.00 0.00 0.00 67.91 +1.60 83 0 2 0
29SEP27 380.00 C 0.00 0.00 0.00 65.67 +1.55 83 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 63.52 +1.50 83 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 61.46 +1.45 83 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 59.48 +1.41 83 0 187 0
29SEP27 420.00 C 0.00 0.00 0.00 57.58 +1.36 83 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 55.75 +1.31 83 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 54.00 +1.27 83 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 52.32 +1.24 83 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 50.70 +1.20 83 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 49.14 +1.16 83 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 47.64 +1.12 83 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 46.20 +1.08 83 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 44.81 +1.05 83 0 0 0
29SEP27 510.00 C 0.00 0.00 0.00 43.48 +1.02 83 0 15 0
29SEP27 520.00 C 0.00 0.00 0.00 42.19 +0.98 83 0 30 0
29SEP27 530.00 C 0.00 0.00 0.00 40.95 +0.95 83 0 0 0
29SEP27 540.00 C 0.00 0.00 0.00 39.76 +0.93 83 0 0 0
29SEP27 550.00 C 0.00 0.00 0.00 38.61 +0.90 83 0 0 0
29SEP27 560.00 C 0.00 0.00 0.00 37.50 +0.87 83 0 0 0
29SEP27 570.00 C 0.00 0.00 0.00 36.43 +0.84 83 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 35.40 +0.82 83 0 1 0
29SEP27 590.00 C 0.00 0.00 0.00 34.40 +0.79 83 0 0 0
29SEP27 600.00 C 0.00 0.00 0.00 33.44 +0.77 83 0 1 0
29SEP27 610.00 C 0.00 0.00 0.00 32.51 +0.74 83 0 15 0
29SEP27 620.00 C 0.00 0.00 0.00 31.62 +0.73 83 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 30.75 +0.70 83 0 15 0
29SEP27 640.00 C 0.00 0.00 0.00 29.91 +0.68 83 0 15 0
29SEP27 650.00 C 0.00 0.00 0.00 29.11 +0.66 83 0 30 0
29SEP27 660.00 C 0.00 0.00 0.00 28.32 +0.64 83 0 15 0
TOTAL CALL 13,323 278,276 +736
25SEP26 185.00 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
25SEP26 187.50 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
25SEP26 190.00 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
25SEP26 192.50 P 0.00 0.00 0.00 0.01 0.00 236 0 60 0
25SEP26 195.00 P 0.00 0.00 0.00 0.01 0.00 229 0 15 0
25SEP26 197.50 P 0.00 0.00 0.00 0.01 0.00 221 0 90 0
25SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 213 0 15 0
25SEP26 202.50 P 0.00 0.00 0.00 0.01 0.00 206 0 105 0
25SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 198 0 60 0
25SEP26 207.50 P 0.00 0.00 0.00 0.01 0.00 191 0 15 0
25SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 184 0 139 0
25SEP26 212.50 P 0.00 0.00 0.00 0.01 0.00 176 0 15 0
25SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 169 0 15 0
25SEP26 217.50 P 0.00 0.00 0.00 0.01 0.00 162 0 175 0
25SEP26 220.00 P 0.05 0.05 0.05 0.01 0.00 155 25 78 -25
25SEP26 222.50 P 0.00 0.00 0.00 0.01 -0.01 149 0 0 0
25SEP26 225.00 P 0.00 0.00 0.00 0.01 -0.02 142 0 58 0
25SEP26 227.50 P 0.00 0.00 0.00 0.01 -0.04 135 0 54 0
25SEP26 230.00 P 0.00 0.00 0.00 0.01 -0.07 129 0 202 0
25SEP26 232.50 P 0.00 0.00 0.00 0.01 -0.10 122 0 178 0
25SEP26 235.00 P 0.00 0.00 0.00 0.01 -0.15 116 0 180 0
25SEP26 237.50 P 0.00 0.00 0.00 0.01 -0.22 109 0 194 0
25SEP26 240.00 P 0.00 0.00 0.00 0.02 -0.31 110 0 1,239 0
25SEP26 242.50 P 0.23 0.23 0.23 0.03 -0.42 107 34 1,267 -34
25SEP26 245.00 P 0.00 0.00 0.00 0.05 -0.58 107 0 333 0
25SEP26 247.50 P 0.00 0.00 0.00 0.08 -0.76 106 0 317 0
25SEP26 250.00 P 0.52 0.70 0.52 0.13 -0.98 106 140 346 -44
25SEP26 252.50 P 0.92 0.92 0.92 0.21 -1.24 106 9 224 +9
25SEP26 255.00 P 0.66 0.66 0.66 0.33 -1.52 106 5 1,174 0
25SEP26 257.50 P 1.44 1.44 0.86 0.50 -1.85 106 120 560 -26
25SEP26 260.00 P 1.26 1.39 0.91 0.74 -2.21 106 95 562 0
25SEP26 262.50 P 1.60 1.60 1.18 1.06 -2.55 106 127 255 +13
25SEP26 265.00 P 3.20 3.20 1.47 1.48 -2.96 107 360 470 +80
25SEP26 267.50 P 3.47 3.85 2.15 2.01 -3.33 107 963 837 +483
25SEP26 270.00 P 6.00 6.00 1.45 2.66 -3.70 107 494 398 +137
25SEP26 272.50 P 6.20 6.20 2.00 3.48 -4.04 107 112 174 -40
25SEP26 275.00 P 6.00 6.28 2.31 4.46 -4.28 108 501 293 +123
25SEP26 277.50 P 0.00 0.00 0.00 5.60 -4.57 108 0 263 0
25SEP26 280.00 P 7.80 8.00 4.39 6.89 -4.76 109 120 750 +13
25SEP26 282.50 P 12.50 12.50 7.00 8.34 -4.94 110 29 138 -10
25SEP26 285.00 P 12.16 12.16 6.68 9.96 -5.04 111 16 2,490 +7
25SEP26 287.50 P 11.55 11.55 11.51 11.74 -5.08 112 21 842 -4
25SEP26 290.00 P 11.00 11.00 11.00 13.65 -5.11 114 10 1,142 0
25SEP26 292.50 P 0.00 0.00 0.00 15.22 -5.52 105 0 737 0
25SEP26 295.00 P 12.00 12.00 12.00 17.28 -4.91 105 18 542 0
25SEP26 297.50 P 0.00 0.00 0.00 19.46 -4.81 105 0 82 0
25SEP26 300.00 P 0.00 0.00 0.00 21.70 -4.75 105 0 274 0
25SEP26 305.00 P 0.00 0.00 0.00 26.34 -4.59 105 0 75 0
25SEP26 310.00 P 0.00 0.00 0.00 31.16 -4.41 105 0 116 0
25SEP26 315.00 P 0.00 0.00 0.00 36.07 -4.27 106 0 151 0
25SEP26 320.00 P 0.00 0.00 0.00 41.02 -4.17 104 0 51 0
25SEP26 325.00 P 0.00 0.00 0.00 46.01 -5.59 109 0 45 0
25SEP26 330.00 P 0.00 0.00 0.00 52.16 -4.54 222 4 16 -4
25SEP26 335.00 P 0.00 0.00 0.00 56.00 -5.82 0 0 0 0
25SEP26 340.00 P 0.00 0.00 0.00 61.00 -5.96 0 0 0 0
25SEP26 345.00 P 0.00 0.00 0.00 66.00 -6.10 0 0 0 0
25SEP26 350.00 P 0.00 0.00 0.00 71.00 -6.25 0 0 0 0
25SEP26 355.00 P 0.00 0.00 0.00 76.00 -6.40 0 0 0 0
25SEP26 360.00 P 0.00 0.00 0.00 81.00 -6.55 0 0 0 0
25SEP26 365.00 P 0.00 0.00 0.00 86.00 -4.00 0 0 0 0
25SEP26 370.00 P 0.00 0.00 0.00 91.00 -4.00 0 0 0 0
25SEP26 375.00 P 0.00 0.00 0.00 97.04 -2.96 334 0 0 0
25SEP26 380.00 P 0.00 0.00 0.00 101.00 -4.00 0 0 0 0
25SEP26 385.00 P 0.00 0.00 0.00 106.00 -4.00 0 0 0 0
25SEP26 390.00 P 0.00 0.00 0.00 112.04 -2.96 368 0 0 0
25SEP26 395.00 P 0.00 0.00 0.00 116.00 -4.00 0 0 0 0
25SEP26 400.00 P 0.00 0.00 0.00 121.00 -4.00 0 0 0 0
25SEP26 405.00 P 0.00 0.00 0.00 126.00 -4.00 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 170 0 52 0
29SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 0.01 0.00 138 0 30 0
29SEP26 172.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 0.01 0.00 130 0 30 0
29SEP26 177.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 0.01 0.00 123 0 83 0
29SEP26 182.50 P 0.00 0.00 0.00 0.01 0.00 120 0 65 0
29SEP26 185.00 P 0.00 0.00 0.00 0.01 0.00 116 0 35 0
29SEP26 187.50 P 0.00 0.00 0.00 0.01 0.00 113 0 235 0
29SEP26 190.00 P 0.00 0.00 0.00 0.01 0.00 109 0 180 0
29SEP26 192.50 P 0.00 0.00 0.00 0.01 0.00 105 0 131 0
29SEP26 195.00 P 0.00 0.00 0.00 0.01 0.00 102 0 100 0
29SEP26 197.50 P 0.00 0.00 0.00 0.01 -0.01 99 0 135 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 -0.02 95 0 2,871 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 -0.05 88 0 13 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 -0.11 82 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 0.02 -0.19 81 0 207 0
29SEP26 220.00 P 0.00 0.00 0.00 0.05 -0.31 82 0 745 0
29SEP26 225.00 P 0.00 0.00 0.00 0.10 -0.49 81 0 476 0
29SEP26 230.00 P 0.83 0.86 0.83 0.19 -0.73 81 111 717 +37
29SEP26 235.00 P 1.12 1.12 1.12 0.34 -1.05 81 66 226 +47
29SEP26 240.00 P 2.20 2.20 1.27 0.59 -1.42 81 148 1,239 +23
29SEP26 245.00 P 2.95 2.95 1.99 0.99 -1.84 81 165 3,885 0
29SEP26 250.00 P 4.04 4.04 1.72 1.57 -2.27 81 2,222 2,986 +1,332
29SEP26 255.00 P 3.51 3.63 1.90 2.39 -2.63 82 62 591 +47
29SEP26 260.00 P 6.81 6.81 4.50 3.48 -3.08 82 67 609 +3
29SEP26 265.00 P 9.99 9.99 3.52 4.90 -3.51 82 1,477 698 -73
29SEP26 270.00 P 11.80 12.32 4.42 6.68 -3.89 82 90 1,261 0
29SEP26 275.00 P 12.00 12.00 12.00 8.84 -4.60 83 6 600 -6
29SEP26 280.00 P 13.63 13.63 10.10 11.38 -4.75 83 531 2,021 -242
29SEP26 285.00 P 17.62 17.72 10.50 14.30 -5.19 84 339 1,590 -117
29SEP26 290.00 P 11.97 19.00 11.97 17.07 -5.16 81 28 1,170 -28
29SEP26 295.00 P 0.00 0.00 0.00 20.60 -5.18 81 0 794 0
29SEP26 300.00 P 0.00 0.00 0.00 24.44 -5.18 81 0 4,863 0
29SEP26 310.00 P 35.40 35.40 35.40 32.80 -6.12 81 5 1,436 -5
29SEP26 320.00 P 0.00 0.00 0.00 41.86 -4.78 81 0 952 0
29SEP26 330.00 P 52.00 52.00 52.00 52.90 -4.68 113 2 1,186 -2
29SEP26 340.00 P 62.54 62.54 62.54 62.96 -4.46 128 1 767 0
29SEP26 350.00 P 75.50 75.50 75.50 72.93 -4.54 141 1 1,532 0
29SEP26 360.00 P 0.00 0.00 0.00 82.85 -4.79 152 0 645 0
29SEP26 370.00 P 0.00 0.00 0.00 93.10 -4.47 169 0 8,193 0
29SEP26 380.00 P 0.00 0.00 0.00 103.29 -4.86 184 0 8,574 0
29SEP26 390.00 P 0.00 0.00 0.00 112.85 -3.63 186 0 1,277 0
29SEP26 400.00 P 0.00 0.00 0.00 122.81 -5.46 196 0 120 0
29SEP26 410.00 P 0.00 0.00 0.00 131.00 -7.80 0 0 16 0
29SEP26 420.00 P 0.00 0.00 0.00 141.00 -4.00 0 0 17 0
29SEP26 430.00 P 0.00 0.00 0.00 151.00 -4.00 0 0 607 0
29SEP26 440.00 P 0.00 0.00 0.00 161.00 -4.00 0 0 285 0
29SEP26 450.00 P 0.00 0.00 0.00 172.78 -4.07 242 0 1,373 0
29SEP26 460.00 P 0.00 0.00 0.00 181.00 -4.00 0 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 191.00 -4.00 0 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 201.00 -4.00 0 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 211.00 -4.00 0 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 221.00 -4.00 0 0 0 0
29SEP26 510.00 P 0.00 0.00 0.00 231.00 -4.00 0 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 241.00 -4.00 0 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 251.00 -4.00 0 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 262.73 -2.27 310 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 271.00 -4.00 0 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 281.00 -4.00 0 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 291.00 -4.00 0 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 301.00 -4.00 0 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 311.00 -4.00 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 321.00 -4.00 0 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 331.00 -4.00 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 341.00 -4.00 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 351.00 -4.00 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 361.00 -4.00 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 372.67 -2.33 373 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 381.00 -4.00 0 0 0 0
02OCT26 225.00 P 1.42 1.42 1.42 0.61 - 86 25 25 -
02OCT26 227.50 P 0.00 0.00 0.00 0.74 - 86 0 0 -
02OCT26 230.00 P 2.12 2.12 2.12 0.93 - 86 15 15 -
02OCT26 232.50 P 0.00 0.00 0.00 1.12 - 86 0 0 -
02OCT26 235.00 P 2.36 2.59 2.36 1.36 - 86 60 60 -
02OCT26 237.50 P 0.00 0.00 0.00 1.64 -1.22 86 0 81 0
02OCT26 240.00 P 0.00 0.00 0.00 1.94 -1.38 86 0 75 0
02OCT26 242.50 P 3.81 3.81 3.81 2.32 -1.52 86 26 71 +26
02OCT26 245.00 P 3.78 4.06 3.78 2.71 -1.65 87 94 119 +89
02OCT26 247.50 P 4.26 4.38 4.26 3.19 -1.81 86 64 79 +64
02OCT26 250.00 P 4.91 4.91 4.91 3.70 -1.98 87 32 32 +32
02OCT26 252.50 P 5.20 5.51 4.60 4.25 -2.11 87 51 51 +50
02OCT26 255.00 P 0.00 0.00 0.00 4.92 -2.29 87 0 333 0
02OCT26 257.50 P 0.00 0.00 0.00 5.59 -2.47 87 0 10 0
02OCT26 260.00 P 0.00 0.00 0.00 6.37 -2.56 87 0 203 0
02OCT26 262.50 P 5.71 7.80 5.71 7.22 -2.76 87 23 23 +22
02OCT26 265.00 P 10.40 10.40 8.60 8.07 -2.96 87 13 75 +4
02OCT26 267.50 P 7.80 7.80 7.80 9.10 -2.99 87 1 60 -1
02OCT26 270.00 P 8.18 10.40 8.18 10.14 -3.20 87 96 112 +94
02OCT26 272.50 P 0.00 0.00 0.00 11.23 -3.36 88 0 10 0
02OCT26 275.00 P 0.00 0.00 0.00 12.47 -3.38 88 0 0 0
02OCT26 277.50 P 15.75 15.75 13.50 13.72 -3.58 88 10 10 +10
02OCT26 280.00 P 12.22 12.22 12.22 15.05 -3.71 88 10 10 +6
02OCT26 282.50 P 0.00 0.00 0.00 16.50 -3.72 88 0 3 0
02OCT26 285.00 P 17.05 17.05 17.05 17.95 -3.89 89 5 66 0
02OCT26 287.50 P 0.00 0.00 0.00 19.50 -3.31 89 0 8 0
02OCT26 290.00 P 17.70 18.30 17.70 21.15 -3.27 89 10 33 +5
02OCT26 292.50 P 0.00 0.00 0.00 22.80 -3.33 90 0 15 0
02OCT26 295.00 P 0.00 0.00 0.00 24.55 -3.37 90 0 75 0
02OCT26 297.50 P 0.00 0.00 0.00 25.61 -4.09 86 0 34 0
02OCT26 300.00 P 0.00 0.00 0.00 27.39 -4.14 86 4 11 +4
02OCT26 305.00 P 0.00 0.00 0.00 31.20 -4.22 86 0 0 0
02OCT26 310.00 P 0.00 0.00 0.00 35.14 -4.28 86 0 215 0
02OCT26 315.00 P 0.00 0.00 0.00 39.30 -4.29 86 0 90 0
02OCT26 320.00 P 0.00 0.00 0.00 43.60 -5.74 86 0 180 0
02OCT26 325.00 P 0.00 0.00 0.00 49.43 -4.43 100 0 150 0
02OCT26 330.00 P 0.00 0.00 0.00 54.13 -4.41 104 0 45 0
02OCT26 335.00 P 0.00 0.00 0.00 58.88 -4.38 107 0 30 0
02OCT26 340.00 P 62.50 62.50 62.50 63.73 -4.37 112 1 30 0
02OCT26 345.00 P 0.00 0.00 0.00 68.64 -4.32 116 0 0 0
02OCT26 350.00 P 0.00 0.00 0.00 73.60 -4.31 121 0 0 0
02OCT26 355.00 P 0.00 0.00 0.00 78.62 -4.26 126 0 0 0
02OCT26 360.00 P 0.00 0.00 0.00 83.65 -4.26 132 0 2 0
02OCT26 365.00 P 0.00 0.00 0.00 88.30 -4.64 132 0 0 0
02OCT26 370.00 P 0.00 0.00 0.00 93.74 -4.28 143 0 1 0
02OCT26 375.00 P 0.00 0.00 0.00 98.88 -4.23 149 0 0 0
02OCT26 380.00 P 0.00 0.00 0.00 103.29 -4.93 147 0 0 0
02OCT26 385.00 P 0.00 0.00 0.00 107.86 -5.48 144 0 0 0
02OCT26 390.00 P 0.00 0.00 0.00 113.18 -5.29 153 0 0 0
02OCT26 395.00 P 0.00 0.00 0.00 118.01 -5.60 155 0 0 0
02OCT26 400.00 P 0.00 0.00 0.00 123.23 -5.52 163 0 0 0
02OCT26 405.00 P 0.00 0.00 0.00 128.42 -5.48 170 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 0.14 -0.02 90 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 0.17 -0.03 90 0 20 0
29OCT26 147.50 P 0.00 0.00 0.00 0.21 -0.03 90 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 0.24 -0.05 89 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 0.29 -0.06 90 0 5 0
29OCT26 155.00 P 0.00 0.00 0.00 0.35 -0.06 90 0 15 0
29OCT26 157.50 P 0.00 0.00 0.00 0.42 -0.05 90 0 15 0
29OCT26 160.00 P 0.00 0.00 0.00 0.48 -0.09 90 0 464 0
29OCT26 162.50 P 0.00 0.00 0.00 0.58 -0.09 90 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 0.67 -0.07 90 0 71 0
29OCT26 167.50 P 0.00 0.00 0.00 0.77 -0.08 90 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 0.89 -0.14 90 0 590 0
29OCT26 172.50 P 0.00 0.00 0.00 1.03 -0.15 90 0 150 0
29OCT26 175.00 P 0.00 0.00 0.00 1.18 -0.15 90 0 311 0
29OCT26 177.50 P 0.00 0.00 0.00 1.33 -0.18 90 0 937 0
29OCT26 180.00 P 3.10 3.28 3.10 1.51 -0.22 90 26 1,270 +25
29OCT26 182.50 P 0.00 0.00 0.00 1.73 -0.22 90 0 773 0
29OCT26 185.00 P 0.00 0.00 0.00 1.95 -0.22 90 0 65 0
29OCT26 187.50 P 0.00 0.00 0.00 2.17 -0.27 90 0 640 0
29OCT26 190.00 P 4.39 4.39 4.39 2.42 -0.33 90 15 1,076 0
29OCT26 192.50 P 0.00 0.00 0.00 2.73 -0.33 90 0 2,716 0
29OCT26 195.00 P 0.00 0.00 0.00 3.04 -0.33 90 0 1,125 0
29OCT26 197.50 P 5.58 5.58 5.35 3.35 -0.36 90 142 1,427 -142
29OCT26 200.00 P 5.60 5.60 5.10 3.67 -0.46 90 31 2,205 -19
29OCT26 205.00 P 6.43 6.43 6.43 4.52 -0.46 90 15 624 0
29OCT26 210.00 P 0.00 0.00 0.00 5.37 -0.57 90 0 2,805 0
29OCT26 215.00 P 8.40 8.40 8.25 6.44 -0.64 90 19 1,873 -19
29OCT26 220.00 P 0.00 0.00 0.00 7.57 -0.64 90 0 2,112 0
29OCT26 225.00 P 0.00 0.00 0.00 8.81 -0.86 90 0 436 0
29OCT26 230.00 P 11.44 11.44 11.44 10.27 -0.86 91 5 1,038 +5
29OCT26 235.00 P 13.64 13.64 13.64 11.73 -1.03 91 15 426 +15
29OCT26 240.00 P 15.57 15.60 15.57 13.48 -1.11 91 15 1,791 +10
29OCT26 245.00 P 16.80 16.80 16.80 15.31 -1.11 91 25 1,653 0
29OCT26 250.00 P 18.70 19.06 17.17 17.17 -1.39 91 86 742 0
29OCT26 255.00 P 20.17 21.15 20.17 19.39 -1.39 91 30 1,557 0
29OCT26 260.00 P 23.35 23.60 22.90 21.61 -1.40 91 16 445 +13
29OCT26 265.00 P 24.30 25.66 24.30 23.93 -1.70 91 30 1,054 +22
29OCT26 270.00 P 28.26 28.26 25.91 26.56 -1.70 92 138 399 -9
29OCT26 275.00 P 31.00 32.00 28.00 29.19 -1.71 92 169 2,043 -10
29OCT26 280.00 P 32.55 34.00 31.37 31.91 -2.03 92 51 223 +51
29OCT26 285.00 P 0.00 0.00 0.00 34.94 -2.03 92 0 74 0
29OCT26 290.00 P 37.43 37.43 37.43 37.98 -2.04 92 30 256 +30
29OCT26 295.00 P 43.37 43.37 40.66 41.03 -2.36 93 30 1,757 -30
29OCT26 300.00 P 46.81 46.81 46.80 44.45 -2.36 93 17 288 +2
29OCT26 310.00 P 50.97 50.97 50.97 51.31 -2.55 94 15 309 +15
29OCT26 320.00 P 0.00 0.00 0.00 58.75 -2.67 95 0 933 0
29OCT26 330.00 P 0.00 0.00 0.00 66.35 -2.96 95 0 386 0
29OCT26 340.00 P 0.00 0.00 0.00 74.54 -2.97 97 0 938 0
29OCT26 350.00 P 0.00 0.00 0.00 82.84 -3.22 98 0 523 0
29OCT26 360.00 P 0.00 0.00 0.00 91.57 -3.23 100 0 224 0
29OCT26 370.00 P 0.00 0.00 0.00 100.39 -3.45 101 0 564 0
29OCT26 380.00 P 0.00 0.00 0.00 109.56 -3.46 103 0 328 0
29OCT26 390.00 P 0.00 0.00 0.00 118.77 -3.63 105 0 807 0
29OCT26 400.00 P 0.00 0.00 0.00 128.29 -3.64 108 0 77 0
29OCT26 410.00 P 0.00 0.00 0.00 137.82 -3.74 110 0 45 0
29OCT26 420.00 P 0.00 0.00 0.00 147.56 -3.79 114 0 60 0
29OCT26 430.00 P 0.00 0.00 0.00 157.35 -3.81 117 0 63 0
29OCT26 440.00 P 0.00 0.00 0.00 167.24 -3.90 121 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 177.22 -3.90 124 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 187.21 -3.98 128 0 225 0
29OCT26 470.00 P 0.00 0.00 0.00 197.32 -3.99 132 0 189 0
29OCT26 480.00 P 0.00 0.00 0.00 207.44 -4.00 137 0 201 0
29OCT26 490.00 P 0.00 0.00 0.00 217.60 -4.04 141 0 174 0
29OCT26 500.00 P 0.00 0.00 0.00 227.80 -4.06 145 0 240 0
29OCT26 510.00 P 0.00 0.00 0.00 238.02 -4.08 150 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 248.01 -4.36 153 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 258.54 -4.11 159 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 268.00 -4.95 159 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 277.64 -5.61 161 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 287.45 -6.10 163 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 297.32 -6.53 165 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 306.92 -7.03 165 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 317.57 -6.88 172 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 327.43 -7.32 174 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 337.10 -7.93 174 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 346.88 -7.26 175 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 356.82 -7.15 177 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 366.72 -7.30 179 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 376.63 -6.50 181 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 386.52 -6.63 182 0 0 0
27NOV26 142.50 P 2.75 2.75 2.75 0.96 -0.16 88 20 113 +20
27NOV26 145.00 P 0.00 0.00 0.00 1.10 -0.18 88 0 45 0
27NOV26 147.50 P 0.00 0.00 0.00 1.26 -0.18 88 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 1.43 -0.18 88 0 145 0
27NOV26 152.50 P 0.00 0.00 0.00 1.59 -0.21 88 0 30 0
27NOV26 155.00 P 0.00 0.00 0.00 1.76 -0.28 88 0 31 0
27NOV26 157.50 P 0.00 0.00 0.00 2.00 -0.27 88 0 15 0
27NOV26 160.00 P 0.00 0.00 0.00 2.23 -0.28 88 0 75 0
27NOV26 162.50 P 0.00 0.00 0.00 2.47 -0.27 88 0 15 0
27NOV26 165.00 P 0.00 0.00 0.00 2.70 -0.35 88 0 15 0
27NOV26 167.50 P 0.00 0.00 0.00 2.99 -0.39 88 0 60 0
27NOV26 170.00 P 0.00 0.00 0.00 3.32 -0.39 88 0 46 0
27NOV26 172.50 P 0.00 0.00 0.00 3.65 -0.40 88 0 30 0
27NOV26 175.00 P 0.00 0.00 0.00 3.98 -0.40 88 0 15 0
27NOV26 177.50 P 0.00 0.00 0.00 4.31 -0.49 89 0 15 0
27NOV26 180.00 P 0.00 0.00 0.00 4.69 -0.56 88 0 15 0
27NOV26 182.50 P 0.00 0.00 0.00 5.14 -0.56 88 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 5.59 -0.57 89 0 200 0
27NOV26 187.50 P 0.00 0.00 0.00 6.05 -0.56 89 0 7 0
27NOV26 190.00 P 0.00 0.00 0.00 6.50 -0.60 89 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 6.95 -0.75 89 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 7.53 -0.77 89 0 12 0
27NOV26 197.50 P 10.70 10.70 10.70 8.13 -0.77 89 3 203 +3
27NOV26 200.00 P 0.00 0.00 0.00 8.73 -0.76 89 0 1,000 0
27NOV26 205.00 P 0.00 0.00 0.00 9.92 -0.84 89 0 1 0
27NOV26 210.00 P 0.00 0.00 0.00 11.28 -1.01 89 0 2 0
27NOV26 215.00 P 0.00 0.00 0.00 12.81 -1.02 89 0 17 0
27NOV26 220.00 P 0.00 0.00 0.00 14.35 -1.03 89 0 45 0
27NOV26 225.00 P 0.00 0.00 0.00 15.99 -1.29 89 0 102 0
27NOV26 230.00 P 0.00 0.00 0.00 17.90 -1.29 89 0 164 0
27NOV26 235.00 P 26.37 26.37 26.37 19.80 -1.30 89 30 102 +30
27NOV26 240.00 P 0.00 0.00 0.00 21.71 -1.55 89 0 137 0
27NOV26 245.00 P 0.00 0.00 0.00 23.96 -1.61 89 0 351 0
27NOV26 250.00 P 27.50 27.50 27.50 26.27 -1.60 90 5 54 +5
27NOV26 255.00 P 0.00 0.00 0.00 28.57 -1.62 90 0 218 0
27NOV26 260.00 P 0.00 0.00 0.00 30.95 -1.93 90 0 132 0
27NOV26 265.00 P 0.00 0.00 0.00 33.67 -1.93 90 0 90 0
27NOV26 270.00 P 0.00 0.00 0.00 36.38 -1.94 90 0 441 0
27NOV26 275.00 P 0.00 0.00 0.00 39.09 -1.95 90 0 245 0
27NOV26 280.00 P 0.00 0.00 0.00 41.90 -2.26 90 0 527 0
27NOV26 285.00 P 48.40 48.40 45.45 45.01 -2.27 91 86 177 -4
27NOV26 290.00 P 0.00 0.00 0.00 48.13 -2.27 91 0 125 0
27NOV26 295.00 P 0.00 0.00 0.00 51.24 -2.28 91 0 120 0
27NOV26 300.00 P 0.00 0.00 0.00 54.37 -2.56 91 0 331 0
27NOV26 310.00 P 0.00 0.00 0.00 61.34 -2.60 92 0 208 0
27NOV26 320.00 P 0.00 0.00 0.00 68.35 -2.66 92 0 929 0
27NOV26 330.00 P 0.00 0.00 0.00 75.81 -2.90 93 0 174 0
27NOV26 340.00 P 0.00 0.00 0.00 83.51 -2.91 93 0 576 0
27NOV26 350.00 P 0.00 0.00 0.00 91.34 -3.17 94 0 332 0
27NOV26 360.00 P 0.00 0.00 0.00 99.65 -3.18 95 0 62 0
27NOV26 370.00 P 0.00 0.00 0.00 107.97 -3.19 95 0 107 0
27NOV26 380.00 P 0.00 0.00 0.00 116.55 -3.42 96 0 165 0
27NOV26 390.00 P 0.00 0.00 0.00 125.38 -3.43 98 0 311 0
27NOV26 400.00 P 0.00 0.00 0.00 134.23 -3.47 98 0 38 0
27NOV26 410.00 P 0.00 0.00 0.00 143.34 -3.61 100 0 38 0
27NOV26 420.00 P 0.00 0.00 0.00 152.59 -3.62 101 0 67 0
27NOV26 430.00 P 0.00 0.00 0.00 161.86 -3.63 103 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 171.30 -3.77 104 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 180.88 -3.77 106 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 190.48 -3.78 108 0 140 0
27NOV26 470.00 P 0.00 0.00 0.00 200.13 -3.89 110 0 120 0
27NOV26 480.00 P 0.00 0.00 0.00 209.96 -3.89 112 0 135 0
27NOV26 490.00 P 0.00 0.00 0.00 219.80 -3.90 114 0 150 0
27NOV26 500.00 P 0.00 0.00 0.00 229.66 -3.92 117 0 165 0
27NOV26 510.00 P 0.00 0.00 0.00 239.61 -3.98 119 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 249.63 -3.98 122 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 259.65 -4.00 124 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 269.70 -4.02 127 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 279.82 -4.04 129 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 289.96 -4.05 132 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 300.12 -4.06 135 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 310.30 -4.06 138 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 320.51 -4.08 141 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 330.74 -4.09 143 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 340.99 -4.10 146 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 350.97 -4.39 148 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 360.92 -4.73 150 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 371.70 -4.25 155 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 380.77 -5.48 153 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 390.37 -6.18 154 0 0 0
30DEC26 142.50 P 4.75 4.75 4.75 2.42 -0.15 86 30 156 +30
30DEC26 145.00 P 0.00 0.00 0.00 2.67 -0.15 86 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 2.92 -0.15 86 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 3.17 -0.23 86 0 130 0
30DEC26 152.50 P 0.00 0.00 0.00 3.52 -0.23 86 0 30 0
30DEC26 155.00 P 0.00 0.00 0.00 3.86 -0.23 86 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 4.21 -0.23 86 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 4.56 -0.23 86 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 4.91 -0.27 86 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 5.31 -0.34 86 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 5.79 -0.34 86 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 6.26 -0.34 86 0 60 0
30DEC26 172.50 P 0.00 0.00 0.00 6.73 -0.34 86 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 7.21 -0.34 86 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 7.68 -0.39 86 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 8.21 -0.48 86 0 170 0
30DEC26 182.50 P 0.00 0.00 0.00 8.83 -0.48 86 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 9.45 -0.49 86 0 4 0
30DEC26 187.50 P 0.00 0.00 0.00 10.08 -0.48 86 0 121 0
30DEC26 190.00 P 0.00 0.00 0.00 10.70 -0.48 86 0 15 0
30DEC26 192.50 P 0.00 0.00 0.00 11.32 -0.49 86 0 15 0
30DEC26 195.00 P 0.00 0.00 0.00 11.95 -0.62 87 0 40 0
30DEC26 197.50 P 0.00 0.00 0.00 12.69 -0.67 86 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 13.49 -0.66 86 0 12,117 0
30DEC26 205.00 P 0.00 0.00 0.00 15.07 -0.67 87 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 16.66 -0.67 87 0 25 0
30DEC26 215.00 P 0.00 0.00 0.00 18.34 -0.89 87 0 107 0
30DEC26 220.00 P 0.00 0.00 0.00 20.30 -0.89 87 0 957 0
30DEC26 225.00 P 0.00 0.00 0.00 22.27 -0.88 87 0 154 0
30DEC26 230.00 P 0.00 0.00 0.00 24.24 -0.89 87 0 116 0
30DEC26 235.00 P 0.00 0.00 0.00 26.32 -1.14 87 0 127 0
30DEC26 240.00 P 0.00 0.00 0.00 28.68 -1.15 87 0 3,162 0
30DEC26 245.00 P 0.00 0.00 0.00 31.05 -1.14 87 0 341 0
30DEC26 250.00 P 0.00 0.00 0.00 33.41 -1.15 87 0 656 0
30DEC26 255.00 P 0.00 0.00 0.00 35.79 -1.41 87 0 413 0
30DEC26 260.00 P 0.00 0.00 0.00 38.54 -1.44 88 0 415 0
30DEC26 265.00 P 43.26 43.26 43.26 41.31 -1.44 88 47 1,180 0
30DEC26 270.00 P 46.87 49.50 46.87 44.09 -1.44 88 3 364 -3
30DEC26 275.00 P 0.00 0.00 0.00 46.87 -1.45 88 0 168 0
30DEC26 280.00 P 53.90 53.90 53.90 49.74 -1.75 88 1 1,624 +1
30DEC26 285.00 P 56.80 56.80 56.80 52.91 -1.75 88 50 285 +50
30DEC26 290.00 P 0.00 0.00 0.00 56.09 -1.75 88 0 152 0
30DEC26 295.00 P 0.00 0.00 0.00 59.26 -1.76 88 0 303 0
30DEC26 300.00 P 0.00 0.00 0.00 62.44 -1.77 89 0 225 0
30DEC26 310.00 P 0.00 0.00 0.00 69.20 -2.08 89 0 1,200 0
30DEC26 320.00 P 0.00 0.00 0.00 76.31 -2.08 89 0 1,471 0
30DEC26 330.00 P 0.00 0.00 0.00 83.43 -2.22 90 0 558 0
30DEC26 340.00 P 0.00 0.00 0.00 91.03 -2.41 90 0 900 0
30DEC26 350.00 P 0.00 0.00 0.00 98.83 -2.41 91 0 906 0
30DEC26 360.00 P 0.00 0.00 0.00 106.64 -2.51 91 0 305 0
30DEC26 370.00 P 0.00 0.00 0.00 114.81 -2.73 92 0 133 0
30DEC26 380.00 P 0.00 0.00 0.00 123.21 -2.73 92 0 87 0
30DEC26 390.00 P 0.00 0.00 0.00 131.62 -2.74 93 0 105 0
30DEC26 400.00 P 0.00 0.00 0.00 140.16 -3.01 93 0 220 0
30DEC26 410.00 P 0.00 0.00 0.00 149.05 -3.02 95 0 15 0
30DEC26 420.00 P 0.00 0.00 0.00 157.96 -3.03 95 0 95 0
30DEC26 430.00 P 0.00 0.00 0.00 166.88 -3.12 96 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 176.03 -3.27 97 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 185.33 -3.29 98 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 194.65 -3.30 99 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 203.99 -3.38 101 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 213.48 -3.51 102 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 223.11 -3.51 103 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 232.74 -3.53 104 0 135 0
30DEC26 510.00 P 0.00 0.00 0.00 242.40 -3.54 106 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 252.10 -3.69 107 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 261.96 -3.70 109 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 271.83 -3.71 111 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 281.72 -3.72 112 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 291.62 -3.76 114 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 301.58 -3.84 116 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 311.62 -3.86 118 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 321.67 -3.87 120 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 331.74 -3.88 122 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 341.82 -3.90 124 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 351.92 -3.97 126 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 362.09 -3.98 128 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 372.26 -4.00 130 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 382.46 -4.00 132 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 392.66 -4.02 134 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 7.32 -0.50 83 0 15 0
30MAR27 145.00 P 0.00 0.00 0.00 7.84 -0.50 83 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 8.35 -0.51 83 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 8.87 -0.24 84 0 119 0
30MAR27 152.50 P 0.00 0.00 0.00 9.39 -0.61 84 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 9.99 -0.69 83 0 50 0
30MAR27 157.50 P 0.00 0.00 0.00 10.67 -0.69 83 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 11.34 -0.69 84 0 30 0
30MAR27 162.50 P 0.00 0.00 0.00 12.01 -0.70 84 0 30 0
30MAR27 165.00 P 0.00 0.00 0.00 12.69 -0.70 84 0 47 0
30MAR27 167.50 P 0.00 0.00 0.00 13.36 -0.70 84 0 15 0
30MAR27 170.00 P 0.00 0.00 0.00 14.04 -0.71 84 0 75 0
30MAR27 172.50 P 0.00 0.00 0.00 14.72 -0.87 84 0 30 0
30MAR27 175.00 P 0.00 0.00 0.00 15.52 -0.92 84 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 16.37 -0.93 84 0 20 0
30MAR27 180.00 P 0.00 0.00 0.00 17.22 -0.93 84 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 18.08 -0.92 84 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 18.93 -0.93 84 0 15 0
30MAR27 187.50 P 25.40 25.40 25.40 19.78 -0.93 84 5 5 0
30MAR27 190.00 P 0.00 0.00 0.00 20.63 -0.94 84 0 15 0
30MAR27 192.50 P 0.00 0.00 0.00 21.49 -1.00 84 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 22.35 -1.18 84 0 22 0
30MAR27 197.50 P 0.00 0.00 0.00 23.38 -1.20 84 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 24.42 -1.20 84 0 10 0
30MAR27 205.00 P 0.00 0.00 0.00 26.51 -1.21 84 0 90 0
30MAR27 210.00 P 0.00 0.00 0.00 28.60 -1.21 84 0 35 0
30MAR27 215.00 P 0.00 0.00 0.00 30.69 -1.22 84 0 111 0
30MAR27 220.00 P 0.00 0.00 0.00 32.81 -1.50 84 0 128 0
30MAR27 225.00 P 0.00 0.00 0.00 35.30 -1.51 84 0 78 0
30MAR27 230.00 P 0.00 0.00 0.00 37.80 -1.51 84 0 94 0
30MAR27 235.00 P 0.00 0.00 0.00 40.29 -1.52 84 0 78 0
30MAR27 240.00 P 0.00 0.00 0.00 42.78 -1.53 85 0 125 0
30MAR27 245.00 P 0.00 0.00 0.00 45.29 -1.63 85 0 492 0
30MAR27 250.00 P 0.00 0.00 0.00 47.99 -1.83 85 0 631 0
30MAR27 255.00 P 0.00 0.00 0.00 50.88 -1.84 85 0 3 0
30MAR27 260.00 P 0.00 0.00 0.00 53.78 -1.85 85 0 165 0
30MAR27 265.00 P 0.00 0.00 0.00 56.68 -1.85 85 0 80 0
30MAR27 270.00 P 0.00 0.00 0.00 59.59 -1.86 85 0 183 0
30MAR27 275.00 P 0.00 0.00 0.00 62.50 -1.88 85 0 152 0
30MAR27 280.00 P 0.00 0.00 0.00 65.50 -2.17 85 0 80 0
30MAR27 285.00 P 0.00 0.00 0.00 68.79 -2.18 85 0 106 0
30MAR27 290.00 P 0.00 0.00 0.00 72.08 -2.19 85 0 1,000 0
30MAR27 295.00 P 0.00 0.00 0.00 75.38 -2.19 85 0 1,075 0
30MAR27 300.00 P 0.00 0.00 0.00 78.67 -2.20 86 0 523 0
30MAR27 310.00 P 0.00 0.00 0.00 85.28 -2.23 86 0 1,703 0
30MAR27 320.00 P 0.00 0.00 0.00 92.32 -2.51 86 0 4,930 0
30MAR27 330.00 P 0.00 0.00 0.00 99.64 -2.52 86 0 3,954 0
30MAR27 340.00 P 0.00 0.00 0.00 106.97 -2.54 87 0 1,745 0
30MAR27 350.00 P 0.00 0.00 0.00 114.32 -2.60 87 0 1,516 0
30MAR27 360.00 P 0.00 0.00 0.00 122.06 -2.84 87 0 828 0
30MAR27 370.00 P 0.00 0.00 0.00 130.04 -2.85 88 0 568 0
30MAR27 380.00 P 0.00 0.00 0.00 138.03 -2.86 88 0 5,145 0
30MAR27 390.00 P 0.00 0.00 0.00 146.04 -2.88 88 0 1,590 0
30MAR27 400.00 P 0.00 0.00 0.00 154.14 -3.13 88 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 162.69 -3.13 89 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 171.24 -3.15 89 0 50 0
30MAR27 430.00 P 0.00 0.00 0.00 179.81 -3.16 90 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 188.39 -3.18 90 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 197.04 -3.39 90 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 206.06 -3.39 91 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 215.09 -3.40 92 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 224.13 -3.41 93 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 233.19 -3.42 93 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 242.27 -3.44 93 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 251.49 -3.60 94 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 260.89 -3.61 95 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 270.31 -3.62 95 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 279.74 -3.62 96 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 289.18 +3.74 97 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 298.64 -3.65 98 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 308.13 -3.77 99 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 317.83 +2.35 99 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 327.54 -3.78 100 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 337.26 -3.79 101 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 346.99 +1.27 102 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 356.74 +0.85 103 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 366.51 -3.82 104 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 376.29 +0.03 105 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 386.19 -0.27 106 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 396.13 -0.55 107 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 12.55 -0.62 83 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 13.25 -0.62 83 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 13.95 -0.63 83 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 14.66 -0.62 83 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 15.36 -0.63 83 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 16.06 -0.76 83 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 16.87 -0.83 83 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 17.75 -0.83 83 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 18.62 -0.84 83 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 19.50 -0.84 83 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 20.38 -0.83 83 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 21.25 -0.84 83 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 22.13 -0.84 83 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 23.01 -0.85 83 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 23.89 -0.87 83 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 24.77 -1.06 83 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 25.81 -1.09 83 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 26.88 -1.09 83 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 27.94 -1.09 83 0 45 0
29JUN27 190.00 P 0.00 0.00 0.00 29.01 -1.09 83 0 30 0
29JUN27 192.50 P 0.00 0.00 0.00 30.07 -1.10 83 0 30 0
29JUN27 195.00 P 0.00 0.00 0.00 31.14 -1.10 83 0 15 0
29JUN27 197.50 P 0.00 0.00 0.00 32.21 -1.10 83 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 33.27 -1.11 83 0 15 0
29JUN27 205.00 P 0.00 0.00 0.00 35.41 -1.13 83 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 37.67 -1.38 83 0 15 0
29JUN27 215.00 P 0.00 0.00 0.00 40.20 -1.38 83 0 16 0
29JUN27 220.00 P 0.00 0.00 0.00 42.72 -1.39 83 0 15 0
29JUN27 225.00 P 0.00 0.00 0.00 45.24 -1.40 83 0 85 0
29JUN27 230.00 P 0.00 0.00 0.00 47.77 -1.40 83 0 180 0
29JUN27 235.00 P 0.00 0.00 0.00 50.31 -1.41 83 0 210 0
29JUN27 240.00 P 0.00 0.00 0.00 52.85 -1.61 83 0 225 0
29JUN27 245.00 P 0.00 0.00 0.00 55.68 -1.70 83 0 67 0
29JUN27 250.00 P 0.00 0.00 0.00 58.59 -1.71 83 0 122 0
29JUN27 255.00 P 0.00 0.00 0.00 61.51 -1.71 83 0 21 0
29JUN27 260.00 P 0.00 0.00 0.00 64.43 -1.71 83 0 444 0
29JUN27 265.00 P 0.00 0.00 0.00 67.35 -1.72 83 0 95 0
29JUN27 270.00 P 0.00 0.00 0.00 70.27 -1.74 83 0 100 0
29JUN27 275.00 P 0.00 0.00 0.00 73.21 -1.76 83 0 87 0
29JUN27 280.00 P 0.00 0.00 0.00 76.23 -2.03 83 0 45 0
29JUN27 285.00 P 0.00 0.00 0.00 79.52 -2.03 83 0 22 0
29JUN27 290.00 P 0.00 0.00 0.00 82.81 -2.04 83 0 120 0
29JUN27 295.00 P 0.00 0.00 0.00 86.10 -2.04 83 0 215 0
29JUN27 300.00 P 0.00 0.00 0.00 89.39 -2.05 83 0 907 0
29JUN27 310.00 P 0.00 0.00 0.00 95.99 -2.07 83 0 785 0
29JUN27 320.00 P 0.00 0.00 0.00 102.61 -2.21 83 0 2,180 0
29JUN27 330.00 P 0.00 0.00 0.00 109.73 -2.37 83 0 2,112 0
29JUN27 340.00 P 0.00 0.00 0.00 117.01 -2.38 83 0 241 0
29JUN27 350.00 P 0.00 0.00 0.00 124.29 -2.40 83 0 568 0
29JUN27 360.00 P 0.00 0.00 0.00 131.59 -2.41 83 0 3,135 0
29JUN27 370.00 P 0.00 0.00 0.00 138.92 -2.53 83 0 2,196 0
29JUN27 380.00 P 0.00 0.00 0.00 146.65 -2.69 83 0 2,400 0
29JUN27 390.00 P 0.00 0.00 0.00 154.54 -2.70 83 0 2,436 0
29JUN27 400.00 P 0.00 0.00 0.00 162.44 -2.71 83 0 166 0
29JUN27 410.00 P 0.00 0.00 0.00 170.35 -2.73 83 0 80 0
29JUN27 420.00 P 0.00 0.00 0.00 178.28 -2.75 83 0 15 0
29JUN27 430.00 P 0.00 0.00 0.00 186.24 -2.93 83 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 194.60 -2.99 83 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 203.02 -3.00 83 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 211.45 -3.01 83 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 219.89 -3.03 83 0 15 0
29JUN27 480.00 P 0.00 0.00 0.00 228.35 -3.04 83 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 236.83 -3.05 83 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 245.38 -3.25 83 0 15 0
29JUN27 510.00 P 0.00 0.00 0.00 254.23 -3.26 83 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 263.09 -3.27 83 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 271.96 -3.28 83 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 280.85 -3.28 83 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 289.74 -3.30 83 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 298.65 -3.64 83 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 308.13 -3.77 83 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 317.83 -2.26 84 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 327.54 -3.78 85 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 337.26 -3.79 86 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 346.99 -0.78 87 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 356.74 -0.27 87 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 366.51 -3.82 88 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 376.29 +0.03 89 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 386.19 -0.27 90 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 396.13 -0.55 91 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 17.57 -0.77 83 0 30 0
29SEP27 145.00 P 0.00 0.00 0.00 18.48 -0.78 83 0 61 0
29SEP27 147.50 P 0.00 0.00 0.00 19.40 -0.78 83 0 15 0
29SEP27 150.00 P 0.00 0.00 0.00 20.32 -0.78 83 0 25 0
29SEP27 152.50 P 0.00 0.00 0.00 21.23 -0.79 83 0 15 0
29SEP27 155.00 P 0.00 0.00 0.00 22.15 -0.79 83 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 23.07 -0.79 83 0 45 0
29SEP27 160.00 P 0.00 0.00 0.00 23.99 -0.80 83 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 24.91 -0.80 83 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 25.83 -0.81 83 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 26.76 -0.95 83 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 27.79 -1.03 83 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 28.90 -1.03 83 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 30.01 -1.03 83 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 31.11 -1.04 83 0 5 0
29SEP27 180.00 P 0.00 0.00 0.00 32.22 -1.04 83 0 1 0
29SEP27 182.50 P 0.00 0.00 0.00 33.33 -1.04 83 0 16 0
29SEP27 185.00 P 0.00 0.00 0.00 34.44 -1.05 83 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 35.55 -1.05 83 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 36.66 -1.06 83 0 17 0
29SEP27 192.50 P 0.00 0.00 0.00 37.78 -1.06 83 0 30 0
29SEP27 195.00 P 0.00 0.00 0.00 38.89 -1.07 83 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 40.01 -1.18 83 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 41.18 -1.31 83 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 43.79 -1.32 83 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 46.40 -1.32 83 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 49.01 -1.33 83 0 5 0
29SEP27 220.00 P 0.00 0.00 0.00 51.62 -1.34 83 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 54.24 -1.35 83 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 56.86 -1.36 83 0 32 0
29SEP27 235.00 P 0.00 0.00 0.00 59.50 -1.57 83 0 36 0
29SEP27 240.00 P 0.00 0.00 0.00 62.44 -1.63 83 0 77 0
29SEP27 245.00 P 0.00 0.00 0.00 65.44 -1.63 83 0 47 0
29SEP27 250.00 P 0.00 0.00 0.00 68.43 -1.65 83 0 32 0
29SEP27 255.00 P 0.00 0.00 0.00 71.43 -1.66 83 0 105 0
29SEP27 260.00 P 0.00 0.00 0.00 74.44 -1.66 83 0 64 0
29SEP27 265.00 P 0.00 0.00 0.00 77.44 -1.67 83 0 32 0
29SEP27 270.00 P 0.00 0.00 0.00 80.46 -1.68 83 0 33 0
29SEP27 275.00 P 0.00 0.00 0.00 83.48 -1.71 83 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 86.59 -1.96 83 0 33 0
29SEP27 285.00 P 0.00 0.00 0.00 89.95 -1.97 83 0 1 0
29SEP27 290.00 P 0.00 0.00 0.00 93.31 -1.98 83 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 96.68 -1.98 83 0 1 0
29SEP27 300.00 P 0.00 0.00 0.00 100.05 -1.99 83 0 1 0
29SEP27 310.00 P 0.00 0.00 0.00 106.80 -2.00 83 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 113.56 -2.03 83 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 120.38 -2.30 83 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 127.78 -2.31 83 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 135.19 -2.32 83 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 142.61 -2.34 83 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 150.04 -2.35 83 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 157.49 -2.38 83 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 164.99 -2.63 83 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 172.98 -2.64 83 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 180.98 -2.65 83 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 188.99 -2.67 83 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 197.02 -2.68 83 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 205.06 -2.70 83 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 213.12 -2.72 83 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 221.21 -2.90 83 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 229.67 -2.95 83 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 238.18 -2.96 83 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 246.70 -2.97 83 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 255.23 -2.98 83 0 0 0
29SEP27 510.00 P 0.00 0.00 0.00 263.77 -3.00 83 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 272.33 -3.01 83 0 0 0
29SEP27 530.00 P 0.00 0.00 0.00 280.91 -3.02 83 0 0 0
29SEP27 540.00 P 0.00 0.00 0.00 289.50 -3.06 83 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 298.27 -3.22 83 0 0 0
29SEP27 560.00 P 0.00 0.00 0.00 307.19 -3.23 83 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 316.13 -3.24 83 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 325.07 -3.25 83 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 334.03 -3.26 83 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 343.00 -3.27 83 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 351.98 -3.28 83 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 360.97 -3.30 83 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 369.98 -3.31 83 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 379.01 -3.36 83 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 388.17 -3.46 83 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 397.44 -3.47 83 0 0 0
TOTAL PUT 10,264 204,823 +2,190
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$ 15.080
29SEP26 8.50 C 0.00 0.00 0.00 6.58 -0.63 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.33 -0.63 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.08 -0.63 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.83 -0.60 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.58 -0.58 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.33 -0.58 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.08 -0.58 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.59 -0.58 130 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.09 -0.60 114 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.58 -0.65 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.08 -0.65 0 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.59 -0.61 71 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.09 -0.61 57 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.59 -0.58 44 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.11 -0.56 43 0 11 0
29SEP26 14.50 C 0.00 0.00 0.00 0.67 -0.52 41 0 21 0
29SEP26 15.00 C 0.34 0.34 0.30 0.33 -0.43 40 17 19 -1
29SEP26 15.50 C 0.13 0.13 0.13 0.14 -0.27 42 20 75 -17
29SEP26 16.00 C 0.05 0.05 0.05 0.05 -0.15 43 11 161 0
29SEP26 16.50 C 0.03 0.03 0.01 0.02 -0.06 47 11 55 -5
29SEP26 17.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 48 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 155 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 73 0 69 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 82 0 84 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 91 0 35 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 100 0 90 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 108 0 466 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 123 0 86 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 138 0 597 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 152 0 153 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 165 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 177 0 502 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 189 0 13 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 200 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 211 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 221 0 9 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 230 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 240 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.09 -0.65 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.60 -0.64 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.11 -0.63 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.63 -0.63 44 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.19 -0.59 52 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.73 -0.59 50 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.32 -0.56 51 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.93 -0.47 51 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.56 -0.45 49 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.25 -0.42 49 0 0 0
29OCT26 15.00 C 0.89 0.89 0.89 0.98 -0.37 49 4 10 +4
29OCT26 15.50 C 0.00 0.00 0.00 0.76 -0.31 49 0 15 0
29OCT26 16.00 C 0.56 0.57 0.56 0.58 -0.26 49 3 16 +1
29OCT26 16.50 C 0.00 0.00 0.00 0.44 -0.21 50 0 12 0
29OCT26 17.00 C 0.32 0.32 0.31 0.33 -0.17 50 9 45 +9
29OCT26 17.50 C 0.00 0.00 0.00 0.25 -0.13 51 0 79 0
29OCT26 18.00 C 0.23 0.23 0.19 0.18 -0.10 51 4 42 +3
29OCT26 18.50 C 0.00 0.00 0.00 0.13 -0.07 51 0 96 0
29OCT26 19.00 C 0.12 0.12 0.10 0.09 -0.06 51 11 46 -5
29OCT26 19.50 C 0.00 0.00 0.00 0.07 -0.04 52 0 19 0
29OCT26 20.00 C 0.06 0.07 0.06 0.05 -0.03 52 11 45 -2
29OCT26 21.00 C 0.00 0.00 0.00 0.02 -0.02 51 0 37 0
29OCT26 22.00 C 0.03 0.03 0.03 0.01 -0.01 52 1 15 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 47 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 75 0 31 0
27NOV26 10.50 C 0.00 0.00 0.00 4.64 -0.66 35 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.18 -0.66 44 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.70 -0.66 42 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.28 -0.63 45 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.87 -0.62 46 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.56 -0.52 51 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.22 -0.43 51 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.87 -0.43 49 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 1.59 -0.39 50 0 11 0
27NOV26 15.00 C 0.00 0.00 0.00 1.34 -0.36 50 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.12 -0.32 50 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.92 -0.29 50 0 15 0
27NOV26 16.50 C 0.00 0.00 0.00 0.77 -0.25 50 0 15 0
27NOV26 17.00 C 0.62 0.62 0.62 0.64 -0.21 51 2 35 -2
27NOV26 17.50 C 0.00 0.00 0.00 0.53 -0.18 51 0 16 0
27NOV26 18.00 C 0.00 0.00 0.00 0.44 -0.14 52 0 50 0
27NOV26 18.50 C 0.00 0.00 0.00 0.35 -0.12 51 0 16 0
27NOV26 19.00 C 0.00 0.00 0.00 0.28 -0.10 51 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.22 -0.09 51 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.18 -0.07 51 0 19 0
27NOV26 21.00 C 0.00 0.00 0.00 0.11 -0.05 51 0 1 0
27NOV26 22.00 C 0.10 0.10 0.10 0.07 -0.03 51 7 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.04 -0.02 51 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 39 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 22 0
30DEC26 10.00 C 0.00 0.00 0.00 5.22 -0.62 48 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.76 -0.62 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.31 -0.62 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.85 -0.63 45 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.45 -0.60 46 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.08 -0.58 47 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.73 -0.55 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.47 -0.45 50 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 2.17 -0.40 50 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 1.88 -0.40 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.65 -0.36 50 0 30 0
30DEC26 15.50 C 1.43 1.43 1.35 1.43 -0.33 50 5 16 +5
30DEC26 16.00 C 0.00 0.00 0.00 1.24 -0.30 50 0 33 0
30DEC26 16.50 C 0.00 0.00 0.00 1.08 -0.26 51 0 23 0
30DEC26 17.00 C 0.00 0.00 0.00 0.93 -0.24 51 0 48 0
30DEC26 17.50 C 0.00 0.00 0.00 0.80 -0.22 51 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.68 -0.20 51 0 54 0
30DEC26 18.50 C 0.00 0.00 0.00 0.58 -0.17 51 0 24 0
30DEC26 19.00 C 0.00 0.00 0.00 0.49 -0.15 51 0 64 0
30DEC26 19.50 C 0.00 0.00 0.00 0.41 -0.14 50 0 12 0
30DEC26 20.00 C 0.00 0.00 0.00 0.35 -0.11 51 0 48 0
30DEC26 21.00 C 0.00 0.00 0.00 0.24 -0.09 50 0 23 0
30DEC26 22.00 C 0.00 0.00 0.00 0.17 -0.07 50 0 507 0
30DEC26 23.00 C 0.00 0.00 0.00 0.12 -0.05 51 0 39 0
30DEC26 24.00 C 0.00 0.00 0.00 0.08 -0.04 50 0 31 0
30DEC26 25.00 C 0.00 0.00 0.00 0.06 -0.02 51 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.04 -0.02 51 0 97 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 113 0
30DEC26 28.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 3,631 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 34 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 36 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 58 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.43 -0.65 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.03 -0.63 47 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.63 -0.61 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.26 -0.60 47 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.92 -0.56 48 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.59 -0.54 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.29 -0.50 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.00 -0.48 49 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.77 -0.45 50 0 0 0
30MAR27 14.50 C 2.45 2.45 2.45 2.56 -0.34 51 1 1 +1
30MAR27 15.00 C 0.00 0.00 0.00 2.31 -0.34 50 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 2.11 -0.33 51 0 13 0
30MAR27 16.00 C 0.00 0.00 0.00 1.92 -0.31 51 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 1.75 -0.29 51 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 1.59 -0.28 51 0 101 0
30MAR27 17.50 C 0.00 0.00 0.00 1.45 -0.26 51 0 48 0
30MAR27 18.00 C 0.00 0.00 0.00 1.31 -0.24 51 0 37 0
30MAR27 18.50 C 0.00 0.00 0.00 1.18 -0.22 51 0 3 0
30MAR27 19.00 C 0.00 0.00 0.00 1.06 -0.21 51 0 19 0
30MAR27 19.50 C 0.00 0.00 0.00 0.96 -0.19 51 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.86 -0.18 51 0 6 0
30MAR27 21.00 C 0.00 0.00 0.00 0.70 -0.15 51 0 522 0
30MAR27 22.00 C 0.63 0.63 0.63 0.56 -0.13 51 15 18 0
30MAR27 23.00 C 0.00 0.00 0.00 0.45 -0.11 51 0 62 0
30MAR27 24.00 C 0.00 0.00 0.00 0.37 -0.08 51 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.29 -0.08 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.24 -0.06 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.19 -0.05 51 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 0.15 -0.04 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.12 -0.04 50 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.10 -0.03 51 0 3 0
30MAR27 31.00 C 0.00 0.00 0.00 0.08 -0.02 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.07 -0.02 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.05 -0.02 50 0 22 0
30MAR27 34.00 C 0.00 0.00 0.00 0.04 -0.02 50 0 16 0
29JUN27 10.00 C 0.00 0.00 0.00 5.66 -0.64 51 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.32 -0.60 53 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.95 -0.59 52 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.63 -0.55 53 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.29 -0.55 52 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.99 -0.52 52 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.70 -0.49 52 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.44 -0.46 52 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.23 -0.39 53 0 8 0
29JUN27 14.50 C 0.00 0.00 0.00 2.99 -0.37 53 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.75 -0.36 52 0 16 0
29JUN27 15.50 C 0.00 0.00 0.00 2.56 -0.33 53 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.36 -0.32 52 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.19 -0.28 52 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.02 -0.27 52 0 30 0
29JUN27 17.50 C 0.00 0.00 0.00 1.85 -0.27 52 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 1.72 -0.24 52 0 10 0
29JUN27 18.50 C 0.00 0.00 0.00 1.59 -0.22 52 0 36 0
29JUN27 19.00 C 0.00 0.00 0.00 1.46 -0.22 52 0 10 0
29JUN27 19.50 C 0.00 0.00 0.00 1.35 -0.20 52 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.25 -0.18 52 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 1.05 -0.18 52 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.90 -0.14 52 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.76 -0.13 52 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.65 -0.11 51 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.55 -0.10 52 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.47 -0.08 51 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.40 -0.08 51 0 7 0
29JUN27 28.00 C 0.00 0.00 0.00 0.34 -0.06 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.29 -0.06 51 0 16 0
29SEP27 10.50 C 0.00 0.00 0.00 5.48 -0.60 52 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 5.15 -0.57 52 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.84 -0.55 52 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.55 -0.53 52 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.27 -0.51 52 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.01 -0.49 52 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.76 -0.47 52 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 3.53 -0.45 52 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 3.30 -0.44 52 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.09 -0.41 52 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.89 -0.40 51 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.70 -0.40 51 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.53 -0.37 51 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.37 -0.35 51 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.21 -0.35 51 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.06 -0.35 51 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 1.94 -0.31 51 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.81 -0.30 51 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.69 -0.30 51 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.58 -0.29 51 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.39 -0.25 51 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.20 -0.26 51 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.07 -0.20 51 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.93 -0.21 51 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.82 -0.18 51 0 0 0
TOTAL CALL 132 9,798 -9
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 212 0 6 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 202 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 193 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 184 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 175 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 158 0 11 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 124 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 109 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 94 0 38 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 79 0 22 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 24 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 23 0
29SEP26 14.00 P 0.02 0.02 0.02 0.02 +0.01 41 15 55 -10
29SEP26 14.50 P 0.08 0.15 0.08 0.09 +0.06 42 4 47 +2
29SEP26 15.00 P 0.21 0.38 0.20 0.27 +0.18 44 293 458 -137
29SEP26 15.50 P 0.57 0.72 0.56 0.57 +0.31 44 20 148 -13
29SEP26 16.00 P 0.00 0.00 0.00 0.94 +0.40 36 0 80 0
29SEP26 16.50 P 1.55 1.55 1.55 1.43 +0.53 44 1 72 -1
29SEP26 17.00 P 1.98 1.98 1.98 1.92 +0.56 0 1 83 -1
29SEP26 17.50 P 0.00 0.00 0.00 2.49 +0.65 94 0 69 -14
29SEP26 18.00 P 0.00 0.00 0.00 2.92 +0.58 0 0 49 0
29SEP26 18.50 P 3.42 3.42 3.42 3.43 +0.59 87 11 19 -106
29SEP26 19.00 P 0.00 0.00 0.00 4.02 +0.68 142 0 12 -10
29SEP26 19.50 P 0.00 0.00 0.00 4.52 +0.68 153 0 11 0
29SEP26 20.00 P 0.00 0.00 0.00 5.02 +0.68 164 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.02 +0.68 185 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.93 +0.59 146 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.92 +0.55 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.93 +0.56 173 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.02 +0.68 254 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.02 +0.68 269 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.02 +0.68 284 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.02 +0.68 298 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.02 +0.68 311 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.02 +0.68 324 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.02 +0.68 335 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.92 +0.58 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 18.02 +0.68 357 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 19.02 +0.68 367 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 32 0
29OCT26 11.50 P 0.00 0.00 0.00 0.04 +0.02 52 0 24 0
29OCT26 12.00 P 0.00 0.00 0.00 0.07 +0.03 51 0 31 0
29OCT26 12.50 P 0.13 0.14 0.13 0.12 +0.05 51 8 29 +8
29OCT26 13.00 P 0.22 0.22 0.22 0.20 +0.08 51 5 41 0
29OCT26 13.50 P 0.00 0.00 0.00 0.31 +0.11 50 0 43 0
29OCT26 14.00 P 0.46 0.50 0.45 0.46 +0.15 50 13 296 0
29OCT26 14.50 P 0.66 0.66 0.66 0.66 +0.21 51 12 47 +5
29OCT26 15.00 P 0.85 0.87 0.85 0.89 +0.25 51 11 51 0
29OCT26 15.50 P 0.00 0.00 0.00 1.16 +0.29 50 0 101 0
29OCT26 16.00 P 0.00 0.00 0.00 1.47 +0.34 50 0 33 0
29OCT26 16.50 P 0.00 0.00 0.00 1.85 +0.41 52 0 38 0
29OCT26 17.00 P 2.20 2.20 2.20 2.20 +0.41 49 1 47 0
29OCT26 17.50 P 0.00 0.00 0.00 2.63 +0.46 51 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 3.06 +0.49 50 0 100 0
29OCT26 18.50 P 0.00 0.00 0.00 3.56 +0.56 56 0 214 0
29OCT26 19.00 P 0.00 0.00 0.00 4.02 +0.58 56 0 172 0
29OCT26 19.50 P 0.00 0.00 0.00 4.52 +0.60 61 0 54 0
29OCT26 20.00 P 0.00 0.00 0.00 5.02 +0.63 65 0 17 0
29OCT26 21.00 P 0.00 0.00 0.00 6.02 +0.67 74 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.96 +0.62 71 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.96 +0.59 77 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.93 +0.56 74 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 10.02 +0.68 102 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 11.02 +0.68 107 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 12.02 +0.68 113 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.05 +0.02 51 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.09 +0.03 52 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.14 +0.05 52 0 6 0
27NOV26 12.00 P 0.00 0.00 0.00 0.21 +0.07 51 0 42 0
27NOV26 12.50 P 0.00 0.00 0.00 0.29 +0.08 50 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 0.41 +0.10 50 0 36 0
27NOV26 13.50 P 0.00 0.00 0.00 0.56 +0.13 50 0 14 0
27NOV26 14.00 P 0.76 0.76 0.76 0.74 +0.18 50 5 41 +5
27NOV26 14.50 P 0.00 0.00 0.00 0.96 +0.22 51 0 38 0
27NOV26 15.00 P 0.00 0.00 0.00 1.21 +0.25 51 0 20 0
27NOV26 15.50 P 1.49 1.49 1.49 1.49 +0.29 51 1 119 0
27NOV26 16.00 P 0.00 0.00 0.00 1.79 +0.32 51 0 19 0
27NOV26 16.50 P 0.00 0.00 0.00 2.15 +0.37 52 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 2.49 +0.39 51 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 2.96 +0.51 55 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 3.36 +0.51 55 0 23 0
27NOV26 18.50 P 0.00 0.00 0.00 3.79 +0.54 56 0 50 0
27NOV26 19.00 P 0.00 0.00 0.00 4.23 +0.56 57 0 54 0
27NOV26 19.50 P 0.00 0.00 0.00 4.68 +0.59 58 0 56 0
27NOV26 20.00 P 0.00 0.00 0.00 5.13 +0.62 59 0 10 0
27NOV26 21.00 P 0.00 0.00 0.00 6.07 +0.64 61 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.97 +0.59 57 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.99 +0.62 64 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.99 +0.62 70 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 10.02 +0.68 78 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 11.02 +0.68 82 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 12.02 +0.68 87 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 +0.02 51 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 0.11 +0.02 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.18 +0.05 51 0 16 0
30DEC26 11.50 P 0.00 0.00 0.00 0.25 +0.06 50 0 29 0
30DEC26 12.00 P 0.37 0.37 0.37 0.34 +0.07 50 6 48 +6
30DEC26 12.50 P 0.00 0.00 0.00 0.46 +0.10 50 0 16 0
30DEC26 13.00 P 0.60 0.63 0.60 0.61 +0.13 50 16 318 +1
30DEC26 13.50 P 0.77 0.77 0.77 0.78 +0.15 50 15 59 +15
30DEC26 14.00 P 0.97 0.99 0.97 0.98 +0.19 50 30 50 +30
30DEC26 14.50 P 1.22 1.22 1.22 1.21 +0.22 50 15 56 +13
30DEC26 15.00 P 0.00 0.00 0.00 1.47 +0.26 50 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 1.76 +0.30 51 0 37 0
30DEC26 16.00 P 0.00 0.00 0.00 2.05 +0.31 50 0 81 0
30DEC26 16.50 P 0.00 0.00 0.00 2.38 +0.36 50 0 57 0
30DEC26 17.00 P 0.00 0.00 0.00 2.79 +0.44 52 0 34 0
30DEC26 17.50 P 0.00 0.00 0.00 3.17 +0.45 53 0 40 0
30DEC26 18.00 P 0.00 0.00 0.00 3.56 +0.50 53 0 559 0
30DEC26 18.50 P 0.00 0.00 0.00 3.96 +0.49 54 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 4.39 +0.52 55 0 24 0
30DEC26 19.50 P 0.00 0.00 0.00 4.82 +0.58 55 0 71 0
30DEC26 20.00 P 0.00 0.00 0.00 5.26 +0.59 56 0 68 0
30DEC26 21.00 P 0.00 0.00 0.00 6.17 +0.59 57 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 7.06 +0.58 55 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.02 +0.59 57 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 9.00 +0.63 60 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.02 +0.68 65 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 11.02 +0.68 69 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.02 +0.68 73 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.02 +0.68 77 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.02 +0.68 80 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.02 +0.68 83 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 16.02 +0.68 86 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.98 +0.64 84 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 18.02 +0.68 92 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 19.02 +0.68 95 0 0 0
30MAR27 10.00 P 0.26 0.26 0.26 0.26 +0.05 50 1 1 +1
30MAR27 10.50 P 0.00 0.00 0.00 0.34 +0.06 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.45 +0.08 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.57 +0.09 50 0 1 0
30MAR27 12.00 P 0.70 0.70 0.70 0.71 +0.11 50 1 7 +1
30MAR27 12.50 P 0.00 0.00 0.00 0.88 +0.14 50 0 30 0
30MAR27 13.00 P 0.00 0.00 0.00 1.06 +0.15 50 0 28 0
30MAR27 13.50 P 0.00 0.00 0.00 1.27 +0.18 50 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 1.49 +0.20 50 0 49 0
30MAR27 14.50 P 0.00 0.00 0.00 1.74 +0.22 50 0 30 0
30MAR27 15.00 P 0.00 0.00 0.00 2.01 +0.25 50 0 40 0
30MAR27 15.50 P 0.00 0.00 0.00 2.30 +0.27 50 0 600 0
30MAR27 16.00 P 0.00 0.00 0.00 2.63 +0.32 51 0 61 0
30MAR27 16.50 P 0.00 0.00 0.00 2.92 +0.31 50 0 73 0
30MAR27 17.00 P 0.00 0.00 0.00 3.30 +0.37 51 0 46 0
30MAR27 17.50 P 0.00 0.00 0.00 3.65 +0.40 52 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 4.04 +0.44 52 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 4.42 +0.46 52 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.81 +0.48 53 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.22 +0.50 53 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 5.62 +0.47 53 0 9 0
30MAR27 21.00 P 0.00 0.00 0.00 6.48 +0.54 54 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.37 +0.54 55 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.27 +0.56 55 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.19 +0.58 56 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.13 +0.61 56 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.09 +0.63 58 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.05 +0.64 58 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.02 +0.66 59 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.02 +0.68 62 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 15.02 +0.68 64 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 16.02 +0.68 67 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 16.98 +0.64 66 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 18.02 +0.68 71 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 19.02 +0.68 73 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.52 +0.08 50 0 26 0
29JUN27 10.50 P 0.00 0.00 0.00 0.65 +0.10 50 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.80 +0.11 50 0 14 0
29JUN27 11.50 P 0.00 0.00 0.00 0.96 +0.13 50 0 4 0
29JUN27 12.00 P 0.00 0.00 0.00 1.14 +0.14 50 0 17 0
29JUN27 12.50 P 0.00 0.00 0.00 1.34 +0.17 50 0 30 0
29JUN27 13.00 P 0.00 0.00 0.00 1.55 +0.18 50 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 1.78 +0.20 50 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 2.03 +0.22 50 0 3 0
29JUN27 14.50 P 0.00 0.00 0.00 2.29 +0.23 50 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.57 +0.26 50 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.86 +0.27 49 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 3.15 +0.28 49 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.47 +0.31 49 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.80 +0.32 49 0 16 0
29JUN27 17.50 P 0.00 0.00 0.00 4.15 +0.35 49 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 4.51 +0.38 49 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 4.88 +0.40 49 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.26 +0.43 49 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.64 +0.45 49 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 6.04 +0.47 49 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.85 +0.50 49 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.69 +0.52 49 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.55 +0.54 49 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.43 +0.56 49 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.34 +0.56 49 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 11.25 +0.57 49 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.16 +0.57 49 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 13.13 +0.61 50 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 14.08 +0.62 51 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.85 +0.07 50 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.01 +0.08 49 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.21 +0.11 50 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 1.41 +0.13 50 0 1 0
29SEP27 12.50 P 0.00 0.00 0.00 1.59 +0.12 49 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.81 +0.12 49 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 2.05 +0.14 49 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.31 +0.16 49 0 3 0
29SEP27 14.50 P 0.00 0.00 0.00 2.56 +0.15 49 0 1 0
29SEP27 15.00 P 0.00 0.00 0.00 2.88 +0.21 49 0 15 0
29SEP27 15.50 P 0.00 0.00 0.00 3.14 +0.19 48 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.55 +0.31 50 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.80 +0.26 49 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.19 +0.34 50 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.54 +0.37 50 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.89 +0.35 50 0 5 0
29SEP27 18.50 P 0.00 0.00 0.00 5.25 +0.39 50 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 5.63 +0.39 50 0 15 0
29SEP27 19.50 P 0.00 0.00 0.00 6.01 +0.40 50 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 6.40 +0.41 50 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 7.23 +0.50 51 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 8.01 +0.48 50 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.85 +0.47 50 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 9.71 +0.52 50 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 10.59 +0.55 50 0 0 0
TOTAL PUT 485 6,945 -205
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$ 3.480
29SEP26 2.20 C 0.00 0.00 0.00 1.28 -0.01 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.18 -0.01 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.98 -0.01 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.88 -0.01 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.68 -0.01 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.58 -0.01 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.48 -0.01 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.29 0.00 53 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.18 0.00 0 0 750 0
29SEP26 3.40 C 0.00 0.00 0.00 0.10 0.00 30 0 213 0
29SEP26 3.50 C 0.00 0.00 0.00 0.04 0.00 29 0 219 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 -0.01 28 0 216 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 43 0 452 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 55 0 490 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 67 0 24 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 78 0 252 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 89 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 99 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 126 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 184 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.29 -0.01 70 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.19 -0.01 63 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.09 -0.01 56 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.99 -0.01 50 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.89 -0.01 44 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.79 -0.01 38 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.70 0.00 46 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.59 -0.01 28 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.50 -0.01 33 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.41 0.00 33 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.32 0.00 30 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.24 0.00 29 0 150 0
29OCT26 3.40 C 0.00 0.00 0.00 0.17 -0.01 28 0 120 0
29OCT26 3.50 C 0.00 0.00 0.00 0.11 -0.02 26 0 235 0
29OCT26 3.60 C 0.06 0.06 0.06 0.07 -0.01 26 40 94 +21
29OCT26 3.70 C 0.05 0.05 0.05 0.05 -0.01 29 30 30 +30
29OCT26 3.80 C 0.00 0.00 0.00 0.03 -0.01 29 0 19 0
29OCT26 3.90 C 0.00 0.00 0.00 0.02 0.00 30 0 225 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 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 37 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 44 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 1.09 -0.02 0 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.99 -0.02 0 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.91 0.00 46 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.81 -0.01 41 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.71 -0.01 36 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.62 0.00 36 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.53 0.00 34 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.44 0.00 31 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.37 +0.01 33 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.28 -0.01 28 0 60 0
27NOV26 3.40 C 0.00 0.00 0.00 0.22 -0.01 29 0 120 0
27NOV26 3.50 C 0.00 0.00 0.00 0.17 -0.01 29 0 261 0
27NOV26 3.60 C 0.00 0.00 0.00 0.13 0.00 29 0 684 0
27NOV26 3.70 C 0.00 0.00 0.00 0.10 0.00 30 0 100 0
27NOV26 3.80 C 0.00 0.00 0.00 0.07 0.00 30 0 3,340 0
27NOV26 3.90 C 0.00 0.00 0.00 0.05 0.00 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 1.30 -0.02 40 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.20 -0.02 34 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.12 0.00 48 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.01 -0.02 38 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.92 -0.01 39 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.83 0.00 39 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.73 0.00 34 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.64 0.00 33 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.56 0.00 33 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.47 0.00 30 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.39 -0.01 29 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.34 +0.01 31 0 120 0
30DEC26 3.40 C 0.00 0.00 0.00 0.27 0.00 30 0 190 0
30DEC26 3.50 C 0.00 0.00 0.00 0.22 0.00 30 0 190 0
30DEC26 3.60 C 0.00 0.00 0.00 0.18 0.00 30 0 2,230 0
30DEC26 3.70 C 0.00 0.00 0.00 0.15 +0.01 31 0 1,236 0
30DEC26 3.80 C 0.00 0.00 0.00 0.12 +0.01 31 0 1,235 0
30DEC26 3.90 C 0.00 0.00 0.00 0.09 0.00 31 0 1,250 0
30DEC26 4.00 C 0.00 0.00 0.00 0.07 0.00 31 0 1,109 0
30DEC26 4.10 C 0.00 0.00 0.00 0.06 +0.01 32 0 1,500 0
30DEC26 4.20 C 0.00 0.00 0.00 0.04 0.00 31 0 400 0
30DEC26 4.30 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 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 1.33 -0.02 40 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.24 -0.01 40 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.14 -0.02 36 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.05 -0.01 36 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.96 -0.01 35 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.88 0.00 35 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.79 0.00 33 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.71 0.00 33 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.63 -0.01 32 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.56 0.00 32 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.49 -0.01 31 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.42 -0.02 30 0 25 0
30MAR27 3.40 C 0.00 0.00 0.00 0.38 0.00 31 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.32 -0.01 30 0 11 0
30MAR27 3.60 C 0.00 0.00 0.00 0.29 +0.01 32 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 0.20 0.20 0.20 0.21 0.00 31 98 333 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 0.00 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 0.00 31 0 37 0
30MAR27 4.40 C 0.00 0.00 0.00 0.08 0.00 31 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 0.05 -0.01 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.04 -0.01 30 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.36 -0.01 40 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.27 0.00 39 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.18 0.00 38 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.09 0.00 36 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 1.00 0.00 34 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.92 +0.01 34 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.84 +0.01 34 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.76 +0.01 32 0 73 0
29JUN27 3.00 C 0.00 0.00 0.00 0.68 0.00 31 0 26 0
29JUN27 3.10 C 0.00 0.00 0.00 0.61 0.00 31 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.55 +0.01 31 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.49 +0.01 31 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.44 +0.01 31 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.38 0.00 30 0 70 0
29JUN27 3.60 C 0.00 0.00 0.00 0.34 +0.01 30 0 40 0
29JUN27 3.70 C 0.00 0.00 0.00 0.30 +0.01 30 0 29 0
29JUN27 3.80 C 0.00 0.00 0.00 0.26 0.00 30 0 21 0
29JUN27 3.90 C 0.00 0.00 0.00 0.23 +0.01 30 0 30 0
29JUN27 4.00 C 0.00 0.00 0.00 0.20 +0.01 30 0 1 0
29JUN27 4.10 C 0.00 0.00 0.00 0.17 0.00 29 0 33 0
29JUN27 4.20 C 0.00 0.00 0.00 0.15 0.00 30 0 141 0
29JUN27 4.30 C 0.00 0.00 0.00 0.13 0.00 30 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.11 0.00 29 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 1.18 -0.01 34 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 1.10 0.00 34 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 1.02 0.00 34 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.93 -0.01 32 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.86 0.00 33 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.78 -0.01 31 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.71 -0.01 31 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.64 -0.02 30 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.59 0.00 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 0.00 31 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.43 0.00 30 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.39 0.00 30 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 0.32 +0.01 31 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 0.26 +0.01 31 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 0.00 30 0 40 0
29SEP27 4.40 C 0.00 0.00 0.00 0.17 +0.01 31 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.15 0.00 31 0 21 0
TOTAL CALL 168 25,760 +51
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 148 0 638 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 132 0 1,000 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 117 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 101 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 85 0 503 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 71 0 190 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 55 0 184 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 39 0 116 0
29SEP26 3.40 P 0.00 0.00 0.00 0.02 0.00 31 0 356 0
29SEP26 3.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 722 0
29SEP26 3.60 P 0.00 0.00 0.00 0.13 0.00 29 0 312 0
29SEP26 3.70 P 0.00 0.00 0.00 0.22 -0.01 0 0 690 0
29SEP26 3.80 P 0.00 0.00 0.00 0.32 -0.01 0 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.42 -0.01 0 0 0 -5
29SEP26 4.00 P 0.00 0.00 0.00 0.52 -0.01 0 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.62 -0.01 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.72 -0.01 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.82 -0.01 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.92 -0.01 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.02 -0.01 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.12 -0.01 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.22 -0.01 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.32 -0.01 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.42 -0.01 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.52 -0.01 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.77 -0.01 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.02 -0.01 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.27 -0.01 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.52 -0.01 0 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 38 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 0.01 -0.01 27 0 133 0
29OCT26 3.20 P 0.00 0.00 0.00 0.03 -0.01 30 0 5 0
29OCT26 3.30 P 0.00 0.00 0.00 0.05 0.00 29 0 97 0
29OCT26 3.40 P 0.00 0.00 0.00 0.08 0.00 28 0 266 0
29OCT26 3.50 P 0.00 0.00 0.00 0.12 -0.01 26 0 543 0
29OCT26 3.60 P 0.00 0.00 0.00 0.19 -0.01 28 0 420 0
29OCT26 3.70 P 0.00 0.00 0.00 0.25 -0.02 25 0 213 0
29OCT26 3.80 P 0.00 0.00 0.00 0.33 -0.01 24 0 6 0
29OCT26 3.90 P 0.00 0.00 0.00 0.44 0.00 33 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.53 0.00 33 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.62 -0.01 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.72 -0.01 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.82 -0.01 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.92 -0.01 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.02 -0.01 0 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.12 -0.01 0 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.02 0.00 34 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 30 0 135 0
27NOV26 3.30 P 0.10 0.10 0.10 0.09 0.00 30 5 135 +5
27NOV26 3.40 P 0.00 0.00 0.00 0.12 -0.01 28 0 657 0
27NOV26 3.50 P 0.00 0.00 0.00 0.18 +0.01 30 0 447 0
27NOV26 3.60 P 0.00 0.00 0.00 0.23 -0.01 29 0 300 0
27NOV26 3.70 P 0.00 0.00 0.00 0.30 -0.01 29 0 150 0
27NOV26 3.80 P 0.00 0.00 0.00 0.39 +0.01 33 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.47 +0.01 33 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.55 0.00 32 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.64 +0.01 33 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.73 0.00 32 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.83 0.00 36 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.92 -0.01 0 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.02 -0.01 0 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.14 +0.01 49 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 38 0 84 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 30 0 86 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 0.00 31 0 9 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 0.00 31 0 13 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 0.00 32 0 13 0
30DEC26 3.10 P 0.07 0.07 0.07 0.07 0.00 31 13 1,650 0
30DEC26 3.20 P 0.00 0.00 0.00 0.09 0.00 30 0 1,009 0
30DEC26 3.30 P 0.00 0.00 0.00 0.12 -0.01 29 0 337 0
30DEC26 3.40 P 0.00 0.00 0.00 0.17 +0.01 30 0 296 0
30DEC26 3.50 P 0.24 0.24 0.24 0.22 +0.01 31 11 663 0
30DEC26 3.60 P 0.00 0.00 0.00 0.27 0.00 30 0 349 0
30DEC26 3.70 P 0.00 0.00 0.00 0.34 +0.01 31 0 660 0
30DEC26 3.80 P 0.00 0.00 0.00 0.42 +0.01 32 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.50 +0.01 33 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.58 0.00 33 0 138 0
30DEC26 4.10 P 0.00 0.00 0.00 0.67 +0.02 35 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.76 +0.02 36 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.85 +0.02 36 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.93 0.00 33 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.04 +0.01 39 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.14 +0.01 41 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.22 -0.01 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.34 +0.01 46 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.44 +0.01 48 0 4 0
30DEC26 5.00 P 0.00 0.00 0.00 1.54 +0.01 50 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.79 +0.01 55 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.04 +0.01 59 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.29 +0.01 64 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 0.00 0.00 0.00 0.10 0.00 31 0 134 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 31 0 310 0
30MAR27 3.30 P 0.00 0.00 0.00 0.20 0.00 31 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 0.34 -0.01 29 0 61 0
30MAR27 3.70 P 0.00 0.00 0.00 0.41 +0.01 30 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.48 +0.01 31 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.56 +0.02 32 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.64 +0.02 33 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.72 +0.02 33 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.80 +0.02 33 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.88 +0.02 33 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.97 +0.02 34 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.06 +0.02 34 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.15 +0.02 34 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.24 +0.01 34 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.34 +0.01 36 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.44 +0.01 37 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.54 +0.01 39 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.09 0.00 29 0 3 0
29JUN27 2.90 P 0.00 0.00 0.00 0.11 -0.01 29 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 0.17 -0.01 28 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 0.48 +0.01 29 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.55 +0.02 30 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.61 +0.02 29 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.69 +0.02 30 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.76 +0.02 29 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.84 +0.02 30 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.92 +0.02 30 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.01 +0.02 31 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.09 +0.02 30 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.18 +0.02 31 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 0.00 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 0.25 +0.01 32 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.29 +0.01 32 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 0.38 +0.01 31 0 1 0
29SEP27 3.50 P 0.00 0.00 0.00 0.43 +0.02 31 0 195 0
29SEP27 3.60 P 0.00 0.00 0.00 0.49 +0.01 31 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.55 +0.01 31 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.62 +0.01 31 0 18 0
29SEP27 3.90 P 0.00 0.00 0.00 0.69 +0.01 32 0 172 0
29SEP27 4.00 P 0.00 0.00 0.00 0.76 +0.01 32 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.84 +0.02 32 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.92 +0.02 33 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.99 +0.01 32 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.07 +0.01 33 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.16 +0.02 33 0 0 0
TOTAL PUT 29 16,643 0
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$ 32.580
29SEP26 18.50 C 0.00 0.00 0.00 14.09 -0.06 165 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.58 -0.08 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.09 -0.07 148 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.59 -0.07 140 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.61 -0.04 166 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.61 -0.04 150 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.61 -0.05 134 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.61 -0.05 119 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 7.58 -0.11 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.59 -0.10 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.59 -0.06 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.59 -0.06 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.59 -0.06 0 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.59 -0.06 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 1.59 -0.07 0 0 123 0
29SEP26 32.00 C 0.00 0.00 0.00 0.64 -0.10 15 0 221 0
29SEP26 33.00 C 0.00 0.00 0.00 0.11 -0.05 17 0 672 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 693 0
29SEP26 35.00 C 0.03 0.03 0.03 0.01 0.00 30 300 655 -300
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 313 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 49 0 118 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 58 0 54 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 66 0 79 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 74 0 27 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 89 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 11.61 -0.18 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.61 -0.18 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.61 -0.19 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.61 -0.20 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.60 -0.21 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.61 -0.20 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.66 -0.16 22 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.66 -0.06 0 0 30 0
29OCT26 29.00 C 0.00 0.00 0.00 3.67 -0.06 16 0 30 0
29OCT26 30.00 C 0.00 0.00 0.00 2.70 -0.06 16 0 27 0
29OCT26 31.00 C 0.00 0.00 0.00 1.82 -0.04 17 0 159 0
29OCT26 32.00 C 0.00 0.00 0.00 1.05 -0.06 16 0 260 0
29OCT26 33.00 C 0.00 0.00 0.00 0.50 -0.07 16 0 865 0
29OCT26 34.00 C 0.19 0.19 0.19 0.22 -0.03 16 100 384 +34
29OCT26 35.00 C 0.10 0.10 0.10 0.08 -0.01 17 30 494 +30
29OCT26 36.00 C 0.06 0.06 0.06 0.02 -0.01 16 15 205 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 18 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 33 0 0 0
29OCT26 43.00 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 9.66 -0.21 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 8.67 -0.21 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.60 -0.30 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.70 -0.21 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.66 -0.26 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.74 -0.06 17 0 15 0
27NOV26 29.00 C 0.00 0.00 0.00 3.78 -0.06 17 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 2.86 -0.07 17 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 2.04 -0.08 17 0 185 0
27NOV26 32.00 C 0.00 0.00 0.00 1.35 -0.06 17 0 165 0
27NOV26 33.00 C 0.00 0.00 0.00 0.82 -0.07 17 0 69 0
27NOV26 34.00 C 0.00 0.00 0.00 0.48 -0.03 17 0 441 0
27NOV26 35.00 C 0.00 0.00 0.00 0.25 -0.02 17 0 428 0
27NOV26 36.00 C 0.18 0.18 0.18 0.12 -0.01 17 200 123 -84
27NOV26 37.00 C 0.00 0.00 0.00 0.05 -0.01 17 0 87 0
27NOV26 38.00 C 0.08 0.08 0.08 0.02 -0.01 17 15 34 +15
27NOV26 39.00 C 0.06 0.06 0.06 0.01 0.00 18 15 33 +15
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 11.73 -0.21 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.74 -0.21 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.75 -0.21 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.69 -0.29 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.71 -0.29 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.74 -0.28 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.75 -0.29 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.85 -0.06 17 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 3.92 -0.07 17 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 3.06 -0.06 17 0 37 0
30DEC26 31.00 C 0.00 0.00 0.00 2.27 -0.08 17 0 221 0
30DEC26 32.00 C 0.00 0.00 0.00 1.61 -0.06 17 0 243 0
30DEC26 33.00 C 0.98 0.98 0.98 1.11 -0.07 17 15 16 +1
30DEC26 34.00 C 0.00 0.00 0.00 0.73 -0.05 17 0 73 0
30DEC26 35.00 C 0.42 0.42 0.42 0.45 -0.03 17 100 446 +100
30DEC26 36.00 C 0.00 0.00 0.00 0.26 -0.03 17 0 77 0
30DEC26 37.00 C 0.00 0.00 0.00 0.15 -0.01 17 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.08 -0.01 17 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 18 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 23 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 26 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 11.90 -0.25 0 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.92 -0.26 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.10 -0.11 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.96 -0.06 19 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.01 -0.28 20 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.05 -0.25 19 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.12 -0.22 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.21 -0.05 18 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.37 -0.04 18 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 3.60 -0.03 18 0 7 0
30MAR27 31.00 C 0.00 0.00 0.00 2.93 -0.05 18 0 37 0
30MAR27 32.00 C 0.00 0.00 0.00 2.32 -0.03 18 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 1.78 -0.04 18 0 10 0
30MAR27 34.00 C 0.00 0.00 0.00 1.35 -0.04 18 0 500 0
30MAR27 35.00 C 0.00 0.00 0.00 1.01 -0.02 18 0 654 0
30MAR27 36.00 C 0.00 0.00 0.00 0.75 0.00 18 0 56 0
30MAR27 37.00 C 0.00 0.00 0.00 0.54 +0.01 18 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 0.38 +0.01 18 0 32 0
30MAR27 39.00 C 0.00 0.00 0.00 0.26 +0.01 18 0 25 0
30MAR27 40.00 C 0.00 0.00 0.00 0.17 0.00 18 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.12 +0.01 18 0 77 0
30MAR27 42.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.03 0.00 18 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.01 0.00 18 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 12.01 -0.14 21 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.03 -0.15 19 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.10 -0.11 23 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.27 -0.16 27 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.24 -0.22 23 0 20 0
29JUN27 26.00 C 0.00 0.00 0.00 7.30 -0.21 21 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.39 -0.20 20 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.43 -0.29 18 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 4.62 -0.13 18 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 3.88 -0.14 18 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.30 -0.09 19 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 2.69 -0.08 19 0 22 0
29JUN27 33.00 C 0.00 0.00 0.00 2.15 -0.09 19 0 4 0
29JUN27 34.00 C 0.00 0.00 0.00 1.70 -0.10 19 0 50 0
29JUN27 35.00 C 0.00 0.00 0.00 1.32 -0.10 18 0 200 0
29JUN27 36.00 C 0.00 0.00 0.00 1.01 -0.13 18 0 5 0
29JUN27 37.00 C 0.00 0.00 0.00 0.77 -0.13 18 0 3 0
29JUN27 38.00 C 0.00 0.00 0.00 0.57 -0.12 18 0 4 0
29JUN27 39.00 C 0.00 0.00 0.00 0.42 -0.10 18 0 8 0
29JUN27 40.00 C 0.00 0.00 0.00 0.31 -0.08 18 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.22 -0.07 18 0 8 0
29JUN27 42.00 C 0.00 0.00 0.00 0.16 -0.05 18 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.11 -0.05 18 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.17 -0.26 25 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.27 -0.18 25 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.26 -0.22 22 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 7.30 -0.25 20 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 6.41 -0.24 19 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.57 -0.23 19 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 4.81 -0.06 19 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.20 -0.03 20 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 3.53 -0.04 19 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.96 -0.05 19 0 8 0
29SEP27 33.00 C 0.00 0.00 0.00 2.44 -0.07 19 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.01 -0.06 19 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.67 0.00 19 0 1 0
29SEP27 36.00 C 0.00 0.00 0.00 1.35 -0.04 19 0 2 0
29SEP27 37.00 C 0.00 0.00 0.00 1.08 -0.04 19 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.87 -0.03 19 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.69 -0.02 19 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.54 -0.02 19 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 0.43 -0.02 19 0 2 0
29SEP27 42.00 C 0.00 0.00 0.00 0.33 -0.02 19 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 0.26 -0.01 19 0 0 0
TOTAL CALL 790 11,483 -189
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 175 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 152 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 137 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 123 0 73 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 109 0 212 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 96 0 153 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 83 0 206 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 71 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 59 0 156 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 206 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 35 0 519 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 22 0 973 0
29SEP26 32.00 P 0.12 0.12 0.12 0.07 -0.01 17 315 1,872 -45
29SEP26 33.00 P 0.00 0.00 0.00 0.52 +0.01 17 0 667 0
29SEP26 34.00 P 0.00 0.00 0.00 1.42 +0.05 0 0 385 0
29SEP26 35.00 P 0.00 0.00 0.00 2.42 +0.06 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.42 +0.06 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 4.42 +0.06 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 5.42 +0.06 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.42 +0.06 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.42 +0.06 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.42 +0.06 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.42 +0.06 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.42 +0.06 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.42 +0.06 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.42 +0.06 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.42 +0.06 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.42 +0.06 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 52 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 17 0 441 0
29OCT26 31.00 P 0.16 0.17 0.16 0.13 0.00 16 14 430 +4
29OCT26 32.00 P 0.50 0.50 0.50 0.39 +0.02 16 15 796 +15
29OCT26 33.00 P 0.00 0.00 0.00 0.87 +0.03 16 0 846 0
29OCT26 34.00 P 0.00 0.00 0.00 1.56 +0.08 16 0 503 0
29OCT26 35.00 P 0.00 0.00 0.00 2.44 +0.05 16 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 3.42 +0.06 0 0 15 0
29OCT26 37.00 P 0.00 0.00 0.00 4.42 +0.06 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 5.42 +0.06 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 6.48 +0.12 38 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.48 +0.12 42 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.48 +0.12 46 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.48 +0.12 49 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 10.48 +0.12 53 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 0.00 18 0 16 0
27NOV26 29.00 P 0.00 0.00 0.00 0.05 0.00 17 0 30 0
27NOV26 30.00 P 0.00 0.00 0.00 0.13 0.00 17 0 442 0
27NOV26 31.00 P 0.00 0.00 0.00 0.30 +0.01 17 0 874 0
27NOV26 32.00 P 0.00 0.00 0.00 0.60 0.00 17 0 496 0
27NOV26 33.00 P 0.00 0.00 0.00 1.09 +0.03 17 0 500 0
27NOV26 34.00 P 0.00 0.00 0.00 1.77 +0.06 17 0 254 0
27NOV26 35.00 P 0.00 0.00 0.00 2.53 +0.03 17 0 103 0
27NOV26 36.00 P 0.00 0.00 0.00 3.44 +0.05 17 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 4.42 +0.06 0 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 5.42 +0.06 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 6.48 +0.12 30 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 7.48 +0.12 33 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 8.48 +0.12 36 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.48 +0.12 39 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 10.48 +0.12 42 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 0.09 0.09 0.09 0.05 0.00 18 14 285 +14
30DEC26 29.00 P 0.00 0.00 0.00 0.12 0.00 18 0 198 0
30DEC26 30.00 P 0.28 0.28 0.28 0.25 0.00 17 16 174 +15
30DEC26 31.00 P 0.48 0.48 0.48 0.48 0.00 17 100 382 +85
30DEC26 32.00 P 0.00 0.00 0.00 0.81 +0.01 17 0 206 0
30DEC26 33.00 P 0.00 0.00 0.00 1.29 +0.04 17 0 72 0
30DEC26 34.00 P 0.00 0.00 0.00 1.93 +0.06 17 0 130 0
30DEC26 35.00 P 0.00 0.00 0.00 2.65 +0.03 17 0 36 0
30DEC26 36.00 P 0.00 0.00 0.00 3.50 +0.04 17 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 4.43 +0.05 17 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 5.42 +0.06 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.48 +0.12 25 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.48 +0.12 28 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.48 +0.12 31 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.48 +0.12 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.48 +0.12 36 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.48 +0.12 38 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.48 +0.12 40 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.48 +0.12 42 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.48 +0.12 44 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 0.02 +0.01 20 0 20 0
30MAR27 25.00 P 0.00 0.00 0.00 0.03 0.00 19 0 4 0
30MAR27 26.00 P 0.00 0.00 0.00 0.06 +0.01 18 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.12 +0.01 19 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.21 +0.01 18 0 160 0
30MAR27 29.00 P 0.00 0.00 0.00 0.37 +0.03 18 0 271 0
30MAR27 30.00 P 0.56 0.56 0.56 0.56 +0.03 18 20 61 +20
30MAR27 31.00 P 0.00 0.00 0.00 0.85 +0.05 18 0 39 0
30MAR27 32.00 P 0.00 0.00 0.00 1.23 +0.05 18 0 53 0
30MAR27 33.00 P 0.00 0.00 0.00 1.75 +0.11 18 0 157 0
30MAR27 34.00 P 0.00 0.00 0.00 2.33 +0.06 18 0 125 0
30MAR27 35.00 P 0.00 0.00 0.00 2.95 +0.01 18 3 15 -3
30MAR27 36.00 P 0.00 0.00 0.00 3.75 +0.06 18 3 30 -3
30MAR27 37.00 P 0.00 0.00 0.00 4.58 +0.07 18 3 15 -3
30MAR27 38.00 P 0.00 0.00 0.00 5.48 +0.07 18 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 6.56 +0.20 23 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.48 +0.12 23 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.48 +0.12 25 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.48 +0.12 27 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.48 +0.12 28 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.48 +0.12 30 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.48 +0.12 32 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.48 +0.12 34 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.01 0.00 20 0 3 0
29JUN27 22.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 4 0
29JUN27 23.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 5 0
29JUN27 24.00 P 0.00 0.00 0.00 0.06 -0.02 18 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.11 -0.03 18 0 53 0
29JUN27 26.00 P 0.00 0.00 0.00 0.19 -0.04 18 0 50 0
29JUN27 27.00 P 0.00 0.00 0.00 0.31 -0.04 18 0 30 0
29JUN27 28.00 P 0.00 0.00 0.00 0.49 -0.05 18 0 42 0
29JUN27 29.00 P 0.00 0.00 0.00 0.71 -0.07 18 0 13 0
29JUN27 30.00 P 0.00 0.00 0.00 0.99 -0.09 18 0 128 0
29JUN27 31.00 P 0.00 0.00 0.00 1.36 -0.09 18 0 11 0
29JUN27 32.00 P 0.00 0.00 0.00 1.80 -0.09 18 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 2.31 -0.17 17 0 20 0
29JUN27 34.00 P 0.00 0.00 0.00 2.98 -0.09 18 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 3.65 -0.08 18 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 4.37 -0.08 18 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.16 -0.05 18 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 5.99 +0.16 18 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.84 +0.16 18 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.73 +0.18 18 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.69 +0.23 19 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.61 +0.23 19 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.56 +0.08 20 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.08 0.00 19 0 11 0
29SEP27 24.00 P 0.23 0.23 0.23 0.13 0.00 19 1 1 +1
29SEP27 25.00 P 0.00 0.00 0.00 0.21 0.00 19 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 0.33 -0.01 19 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.50 0.00 19 0 8 0
29SEP27 28.00 P 0.00 0.00 0.00 0.72 +0.01 19 0 2 0
29SEP27 29.00 P 0.00 0.00 0.00 0.97 0.00 19 0 20 0
29SEP27 30.00 P 1.33 1.36 1.33 1.31 +0.04 19 5 29 +5
29SEP27 31.00 P 0.00 0.00 0.00 1.66 -0.01 18 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 2.14 +0.02 18 0 1 0
29SEP27 33.00 P 0.00 0.00 0.00 2.68 +0.07 19 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 3.27 +0.03 19 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 3.91 +0.02 18 3 3 +3
29SEP27 36.00 P 0.00 0.00 0.00 4.65 +0.03 19 3 3 +3
29SEP27 37.00 P 0.00 0.00 0.00 5.39 +0.03 19 3 3 +3
29SEP27 38.00 P 0.00 0.00 0.00 6.19 +0.03 19 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.12 +0.22 20 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 7.98 +0.21 20 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 8.86 +0.23 20 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.75 +0.23 20 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.69 +0.21 21 0 0 0
TOTAL PUT 518 15,368 +114
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$ 3.760
25SEP26 2.80 C 0.00 0.00 0.00 0.96 -0.11 0 0 0 0
25SEP26 2.85 C 0.00 0.00 0.00 0.91 -0.11 0 0 0 0
25SEP26 2.90 C 0.00 0.00 0.00 0.86 -0.11 0 0 0 0
25SEP26 2.95 C 0.00 0.00 0.00 0.81 -0.11 0 0 0 0
25SEP26 3.00 C 0.00 0.00 0.00 0.76 -0.11 0 0 0 0
25SEP26 3.05 C 0.00 0.00 0.00 0.71 -0.11 0 0 0 0
25SEP26 3.10 C 0.00 0.00 0.00 0.66 -0.11 0 0 0 0
25SEP26 3.15 C 0.00 0.00 0.00 0.61 -0.11 0 0 0 0
25SEP26 3.20 C 0.00 0.00 0.00 0.56 -0.11 0 0 0 0
25SEP26 3.25 C 0.00 0.00 0.00 0.51 -0.11 0 0 0 0
25SEP26 3.30 C 0.00 0.00 0.00 0.46 -0.11 0 0 0 0
25SEP26 3.35 C 0.00 0.00 0.00 0.41 -0.11 0 0 0 0
25SEP26 3.40 C 0.00 0.00 0.00 0.36 -0.11 0 0 0 0
25SEP26 3.45 C 0.00 0.00 0.00 0.31 -0.11 0 0 0 0
25SEP26 3.50 C 0.00 0.00 0.00 0.27 -0.10 107 0 0 0
25SEP26 3.55 C 0.00 0.00 0.00 0.21 -0.12 0 0 0 0
25SEP26 3.60 C 0.00 0.00 0.00 0.17 -0.11 74 0 0 0
25SEP26 3.65 C 0.00 0.00 0.00 0.13 -0.10 76 0 0 0
25SEP26 3.70 C 0.00 0.00 0.00 0.09 -0.11 70 0 150 0
25SEP26 3.75 C 0.00 0.00 0.00 0.06 -0.10 69 0 15 0
25SEP26 3.80 C 0.00 0.00 0.00 0.04 -0.08 73 0 265 0
25SEP26 3.85 C 0.02 0.02 0.02 0.02 -0.07 67 90 105 +60
25SEP26 3.90 C 0.00 0.00 0.00 0.01 -0.06 66 0 15 0
25SEP26 3.95 C 0.00 0.00 0.00 0.01 -0.04 81 0 0 0
25SEP26 4.00 C 0.01 0.01 0.01 0.01 -0.03 95 150 150 +150
25SEP26 4.05 C 0.00 0.00 0.00 0.01 -0.02 108 0 75 0
25SEP26 4.10 C 0.01 0.01 0.01 0.01 -0.01 121 10 100 0
25SEP26 4.15 C 0.00 0.00 0.00 0.01 0.00 133 0 45 0
25SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 145 0 501 0
25SEP26 4.25 C 0.00 0.00 0.00 0.01 0.00 157 0 100 0
25SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
25SEP26 4.35 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
25SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
25SEP26 4.45 C 0.00 0.00 0.00 0.01 0.00 201 0 100 0
25SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
25SEP26 4.55 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
25SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
25SEP26 4.65 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
25SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
25SEP26 4.75 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
25SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 268 0 100 0
25SEP26 4.85 C 0.00 0.00 0.00 0.01 0.00 277 0 0 0
25SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 286 0 0 0
25SEP26 4.95 C 0.00 0.00 0.00 0.01 0.00 295 0 0 0
25SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 303 0 0 0
25SEP26 5.10 C 0.00 0.00 0.00 0.01 0.00 320 0 0 0
25SEP26 5.20 C 0.00 0.00 0.00 0.01 0.00 336 0 0 0
25SEP26 5.30 C 0.00 0.00 0.00 0.01 0.00 352 0 0 0
25SEP26 5.40 C 0.00 0.00 0.00 0.01 0.00 367 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.86 -0.11 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.76 -0.11 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.66 -0.11 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.56 -0.11 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.47 -0.10 73 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.37 -0.10 60 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.28 -0.10 58 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.20 -0.09 57 0 150 0
29SEP26 3.70 C 0.00 0.00 0.00 0.14 -0.08 61 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.08 -0.08 55 0 325 0
29SEP26 3.90 C 0.00 0.00 0.00 0.05 -0.06 58 0 105 0
29SEP26 4.00 C 0.00 0.00 0.00 0.03 -0.04 61 0 65 0
29SEP26 4.10 C 0.00 0.00 0.00 0.02 -0.03 65 0 110 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 -0.02 65 0 60 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 -0.01 75 0 400 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 85 0 261 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 94 0 150 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 103 0 350 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 111 0 60 0
29SEP26 4.80 C 0.03 0.05 0.03 0.01 0.00 120 2 2,373 +2
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 128 0 1,200 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 135 0 661 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 153 0 444 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 170 0 200 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 201 0 180 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 241 0 90 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
02OCT26 2.85 C 0.00 0.00 0.00 0.91 - 0 0 0 -
02OCT26 2.90 C 0.00 0.00 0.00 0.86 - 0 0 0 -
02OCT26 2.95 C 0.00 0.00 0.00 0.81 - 0 0 0 -
02OCT26 3.00 C 0.00 0.00 0.00 0.76 - 0 0 0 -
02OCT26 3.05 C 0.00 0.00 0.00 0.71 -0.11 0 0 0 0
02OCT26 3.10 C 0.00 0.00 0.00 0.67 -0.10 78 0 0 0
02OCT26 3.15 C 0.00 0.00 0.00 0.62 -0.10 73 0 0 0
02OCT26 3.20 C 0.00 0.00 0.00 0.57 -0.11 67 0 0 0
02OCT26 3.25 C 0.00 0.00 0.00 0.52 -0.11 62 0 0 0
02OCT26 3.30 C 0.00 0.00 0.00 0.48 -0.10 69 0 0 0
02OCT26 3.35 C 0.00 0.00 0.00 0.43 -0.10 63 0 0 0
02OCT26 3.40 C 0.00 0.00 0.00 0.39 -0.09 66 0 0 0
02OCT26 3.45 C 0.00 0.00 0.00 0.34 -0.10 59 0 0 0
02OCT26 3.50 C 0.00 0.00 0.00 0.30 -0.09 59 0 0 0
02OCT26 3.55 C 0.00 0.00 0.00 0.26 -0.09 58 0 0 0
02OCT26 3.60 C 0.18 0.18 0.18 0.24 -0.07 66 200 200 +200
02OCT26 3.65 C 0.15 0.15 0.15 0.20 -0.08 62 50 50 +50
02OCT26 3.70 C 0.13 0.13 0.13 0.17 -0.08 62 150 195 +150
02OCT26 3.75 C 0.00 0.00 0.00 0.15 -0.07 64 0 100 0
02OCT26 3.80 C 0.00 0.00 0.00 0.12 -0.07 61 0 0 0
02OCT26 3.85 C 0.00 0.00 0.00 0.10 -0.06 62 0 0 0
02OCT26 3.90 C 0.05 0.05 0.05 0.09 -0.05 65 10 10 +10
02OCT26 3.95 C 0.00 0.00 0.00 0.07 -0.05 63 0 100 0
02OCT26 4.00 C 0.00 0.00 0.00 0.06 -0.04 65 0 0 0
02OCT26 4.05 C 0.03 0.03 0.03 0.04 -0.04 60 100 100 +100
02OCT26 4.10 C 0.00 0.00 0.00 0.03 -0.04 59 0 20 0
02OCT26 4.15 C 0.02 0.02 0.02 0.02 -0.04 56 45 45 +45
02OCT26 4.20 C 0.02 0.02 0.02 0.01 -0.04 51 100 120 +100
02OCT26 4.25 C 0.00 0.00 0.00 0.01 -0.03 55 0 0 0
02OCT26 4.30 C 0.00 0.00 0.00 0.01 -0.02 59 0 100 0
02OCT26 4.35 C 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
02OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 4.45 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 4.55 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 4.65 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02OCT26 4.75 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
02OCT26 4.85 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
02OCT26 4.95 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
02OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
02OCT26 5.10 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
02OCT26 5.20 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.89 -0.11 59 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.81 -0.10 64 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.73 -0.09 65 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.65 -0.08 64 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.55 -0.10 57 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.48 -0.09 57 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.43 -0.07 61 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.37 -0.08 61 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.32 -0.07 61 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.27 -0.08 61 0 30 0
29OCT26 3.90 C 0.00 0.00 0.00 0.23 -0.06 61 0 15 0
29OCT26 4.00 C 0.00 0.00 0.00 0.19 -0.06 60 0 10 0
29OCT26 4.10 C 0.00 0.00 0.00 0.16 -0.05 61 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.14 -0.04 62 0 30 0
29OCT26 4.30 C 0.00 0.00 0.00 0.11 -0.04 61 0 15 0
29OCT26 4.40 C 0.00 0.00 0.00 0.09 -0.04 61 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.08 -0.03 63 0 1 0
29OCT26 4.60 C 0.00 0.00 0.00 0.06 -0.03 61 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.05 -0.03 61 0 15 0
29OCT26 4.80 C 0.00 0.00 0.00 0.04 -0.02 61 0 75 0
29OCT26 4.90 C 0.00 0.00 0.00 0.03 -0.02 60 0 215 0
29OCT26 5.00 C 0.00 0.00 0.00 0.02 -0.02 58 0 43 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 -0.02 57 0 280 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 -0.01 64 0 103 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 75 0 115 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 81 0 200 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 86 0 100 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 91 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 95 0 100 0
27NOV26 2.90 C 0.00 0.00 0.00 0.95 -0.09 63 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.86 -0.10 60 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.79 -0.08 62 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.71 -0.09 60 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.64 -0.09 59 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.58 -0.08 60 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.53 -0.06 62 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.48 -0.07 62 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.43 -0.07 62 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.38 -0.07 62 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.34 -0.05 62 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.30 -0.06 62 0 10 0
27NOV26 4.10 C 0.00 0.00 0.00 0.27 -0.03 62 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.23 -0.06 61 0 30 0
27NOV26 4.30 C 0.00 0.00 0.00 0.21 -0.04 62 0 90 0
27NOV26 4.40 C 0.00 0.00 0.00 0.18 -0.04 61 0 48 0
27NOV26 4.50 C 0.00 0.00 0.00 0.16 -0.04 62 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.14 -0.03 62 0 3 0
27NOV26 4.70 C 0.00 0.00 0.00 0.13 -0.02 63 0 120 0
27NOV26 4.80 C 0.00 0.00 0.00 0.11 -0.03 62 0 735 0
27NOV26 4.90 C 0.00 0.00 0.00 0.10 -0.02 63 0 228 0
27NOV26 5.00 C 0.00 0.00 0.00 0.08 -0.02 61 0 200 0
27NOV26 5.25 C 0.00 0.00 0.00 0.06 -0.02 63 0 30 0
27NOV26 5.50 C 0.00 0.00 0.00 0.04 -0.01 62 0 15 0
27NOV26 5.75 C 0.00 0.00 0.00 0.03 -0.01 63 0 50 0
27NOV26 6.00 C 0.00 0.00 0.00 0.02 -0.01 62 0 100 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 -0.01 59 0 150 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.00 -0.10 61 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.92 -0.10 60 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.85 -0.10 60 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.79 -0.09 61 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.73 -0.07 61 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.66 -0.08 60 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.60 -0.08 59 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.56 -0.07 61 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.50 -0.09 59 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.47 -0.07 61 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.42 -0.06 60 0 30 0
30DEC26 4.00 C 0.00 0.00 0.00 0.39 -0.05 61 0 28 0
30DEC26 4.10 C 0.00 0.00 0.00 0.35 -0.06 60 0 30 0
30DEC26 4.20 C 0.00 0.00 0.00 0.32 -0.06 61 0 30 0
30DEC26 4.30 C 0.00 0.00 0.00 0.29 -0.05 61 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.27 -0.04 62 0 60 0
30DEC26 4.50 C 0.00 0.00 0.00 0.24 -0.04 61 0 140 0
30DEC26 4.60 C 0.00 0.00 0.00 0.21 -0.05 60 0 65 0
30DEC26 4.70 C 0.00 0.00 0.00 0.19 -0.03 60 0 45 0
30DEC26 4.80 C 0.00 0.00 0.00 0.17 -0.03 60 0 135 0
30DEC26 4.90 C 0.17 0.17 0.16 0.16 -0.03 61 40 190 0
30DEC26 5.00 C 0.00 0.00 0.00 0.15 -0.02 62 0 15 0
30DEC26 5.25 C 0.00 0.00 0.00 0.11 -0.02 61 0 17 0
30DEC26 5.50 C 0.00 0.00 0.00 0.09 -0.01 62 0 323 0
30DEC26 5.75 C 0.00 0.00 0.00 0.07 -0.01 62 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.05 -0.01 61 0 100 0
30DEC26 6.25 C 0.00 0.00 0.00 0.04 0.00 62 0 30 0
30DEC26 6.50 C 0.00 0.00 0.00 0.03 0.00 62 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 0.00 60 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.13 -0.09 60 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.06 -0.10 60 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.00 -0.10 60 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.95 -0.09 61 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.89 -0.09 60 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.84 -0.08 60 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.79 -0.07 60 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.74 -0.07 60 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.71 -0.06 61 0 40 0
30MAR27 3.80 C 0.00 0.00 0.00 0.66 -0.07 61 0 15 0
30MAR27 3.90 C 0.00 0.00 0.00 0.62 -0.07 61 0 15 0
30MAR27 4.00 C 0.00 0.00 0.00 0.59 -0.06 61 0 15 0
30MAR27 4.10 C 0.00 0.00 0.00 0.55 -0.06 61 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.52 -0.05 61 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.49 -0.05 62 0 0 0
30MAR27 4.40 C 0.42 0.42 0.42 0.46 -0.05 62 40 80 +40
30MAR27 4.50 C 0.00 0.00 0.00 0.42 -0.06 60 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.40 -0.05 61 0 33 0
30MAR27 4.70 C 0.00 0.00 0.00 0.38 -0.04 61 0 20 0
30MAR27 4.80 C 0.00 0.00 0.00 0.36 -0.04 62 0 30 0
30MAR27 4.90 C 0.00 0.00 0.00 0.33 -0.04 61 0 45 0
30MAR27 5.00 C 0.00 0.00 0.00 0.31 -0.04 61 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.26 -0.04 61 0 15 0
30MAR27 5.50 C 0.00 0.00 0.00 0.22 -0.04 61 0 60 0
30MAR27 5.75 C 0.00 0.00 0.00 0.19 -0.03 61 0 15 0
30MAR27 6.00 C 0.00 0.00 0.00 0.16 -0.03 61 0 60 0
30MAR27 6.25 C 0.00 0.00 0.00 0.14 -0.02 61 0 35 0
30MAR27 6.50 C 0.00 0.00 0.00 0.12 -0.02 61 0 45 0
30MAR27 6.75 C 0.00 0.00 0.00 0.10 -0.02 61 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.08 -0.02 60 0 18 0
29JUN27 2.90 C 0.00 0.00 0.00 1.23 -0.08 61 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.17 -0.08 61 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.11 -0.08 60 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.06 -0.08 61 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.01 -0.08 61 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.96 -0.07 61 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.91 -0.08 60 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.87 -0.07 61 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.82 -0.08 60 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.79 -0.06 61 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.75 -0.07 61 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.72 -0.06 61 0 70 0
29JUN27 4.10 C 0.00 0.00 0.00 0.68 -0.07 61 0 70 0
29JUN27 4.20 C 0.00 0.00 0.00 0.65 -0.06 61 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.62 -0.06 61 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.59 -0.06 61 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.56 -0.06 61 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.54 -0.05 62 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.51 -0.05 61 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.49 -0.05 62 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.45 -0.06 60 0 10 0
29JUN27 5.00 C 0.00 0.00 0.00 0.44 -0.05 61 0 60 0
29JUN27 5.25 C 0.00 0.00 0.00 0.38 -0.04 60 0 90 0
29JUN27 5.50 C 0.00 0.00 0.00 0.35 -0.02 62 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.30 -0.03 61 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.26 -0.03 60 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.23 -0.03 60 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.21 -0.02 61 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.19 -0.02 61 0 6 0
29JUN27 7.00 C 0.00 0.00 0.00 0.16 -0.02 60 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 1.32 -0.09 62 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 1.27 -0.08 62 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 1.22 -0.08 62 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.17 -0.08 62 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 1.12 -0.08 61 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.08 -0.07 62 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.01 -0.10 60 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.97 -0.08 60 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.93 -0.08 60 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.89 -0.08 60 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.86 -0.07 60 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.83 -0.06 60 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.79 -0.07 60 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.76 -0.07 60 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.73 -0.07 60 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.71 -0.06 61 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.68 -0.06 61 0 1 0
29SEP27 4.60 C 0.00 0.00 0.00 0.67 -0.04 62 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.64 -0.05 62 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.62 -0.05 62 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.59 -0.05 61 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.57 -0.05 62 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.52 -0.04 62 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.47 -0.04 62 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.43 -0.04 62 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.39 -0.04 62 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.35 -0.03 61 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.32 -0.03 61 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.29 -0.03 61 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.27 -0.02 62 0 0 0
TOTAL CALL 987 15,392 +907
25SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 329 0 0 0
25SEP26 2.85 P 0.00 0.00 0.00 0.01 0.00 313 0 0 0
25SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
25SEP26 2.95 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
25SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
25SEP26 3.05 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
25SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
25SEP26 3.15 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
25SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
25SEP26 3.25 P 0.00 0.00 0.00 0.01 0.00 185 0 200 0
25SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 170 0 100 0
25SEP26 3.35 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
25SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
25SEP26 3.45 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
25SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
25SEP26 3.55 P 0.00 0.00 0.00 0.01 0.00 92 0 150 0
25SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 75 0 60 0
25SEP26 3.65 P 0.00 0.00 0.00 0.02 0.00 76 0 210 0
25SEP26 3.70 P 0.04 0.04 0.04 0.03 0.00 70 36 36 +36
25SEP26 3.75 P 0.00 0.00 0.00 0.05 +0.01 69 0 100 0
25SEP26 3.80 P 0.00 0.00 0.00 0.08 +0.02 73 0 100 0
25SEP26 3.85 P 0.00 0.00 0.00 0.11 +0.03 67 0 2 0
25SEP26 3.90 P 0.00 0.00 0.00 0.16 +0.06 86 0 0 0
25SEP26 3.95 P 0.00 0.00 0.00 0.19 +0.06 0 0 10 0
25SEP26 4.00 P 0.00 0.00 0.00 0.24 +0.08 0 0 1 0
25SEP26 4.05 P 0.00 0.00 0.00 0.29 +0.09 0 0 4 0
25SEP26 4.10 P 0.00 0.00 0.00 0.34 +0.09 0 0 0 0
25SEP26 4.15 P 0.00 0.00 0.00 0.39 +0.09 0 0 0 0
25SEP26 4.20 P 0.00 0.00 0.00 0.44 +0.09 0 0 1 0
25SEP26 4.25 P 0.00 0.00 0.00 0.49 +0.09 0 0 0 0
25SEP26 4.30 P 0.00 0.00 0.00 0.54 +0.10 0 0 100 0
25SEP26 4.35 P 0.00 0.00 0.00 0.59 +0.09 0 0 100 0
25SEP26 4.40 P 0.00 0.00 0.00 0.64 +0.10 0 0 0 0
25SEP26 4.45 P 0.00 0.00 0.00 0.69 +0.11 0 0 0 0
25SEP26 4.50 P 0.00 0.00 0.00 0.74 +0.11 0 0 0 0
25SEP26 4.55 P 0.00 0.00 0.00 0.79 +0.11 0 0 0 0
25SEP26 4.60 P 0.00 0.00 0.00 0.84 +0.11 0 0 0 0
25SEP26 4.65 P 0.00 0.00 0.00 0.89 +0.11 0 0 0 0
25SEP26 4.70 P 0.00 0.00 0.00 0.94 +0.11 0 0 0 0
25SEP26 4.75 P 0.00 0.00 0.00 0.99 +0.11 0 0 0 0
25SEP26 4.80 P 0.00 0.00 0.00 1.04 +0.11 0 0 0 0
25SEP26 4.85 P 0.00 0.00 0.00 1.09 +0.11 0 0 0 0
25SEP26 4.90 P 0.00 0.00 0.00 1.14 +0.11 0 0 0 0
25SEP26 4.95 P 0.00 0.00 0.00 1.19 +0.11 0 0 0 0
25SEP26 5.00 P 0.00 0.00 0.00 1.24 +0.11 0 0 0 0
25SEP26 5.10 P 0.00 0.00 0.00 1.34 +0.11 0 0 0 0
25SEP26 5.20 P 0.00 0.00 0.00 1.44 +0.11 0 0 0 0
25SEP26 5.30 P 0.00 0.00 0.00 1.54 +0.11 0 0 0 0
25SEP26 5.40 P 0.00 0.00 0.00 1.64 +0.11 0 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 132 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 0.00 104 0 200 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 76 0 200 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 62 0 300 0
29SEP26 3.50 P 0.03 0.03 0.03 0.02 0.00 59 200 600 +200
29SEP26 3.60 P 0.00 0.00 0.00 0.04 +0.01 58 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 0.08 +0.02 62 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 0.12 +0.03 56 0 102 0
29SEP26 3.90 P 0.00 0.00 0.00 0.19 +0.05 59 0 169 0
29SEP26 4.00 P 0.30 0.30 0.30 0.26 +0.06 53 20 375 -20
29SEP26 4.10 P 0.00 0.00 0.00 0.35 +0.07 55 0 648 0
29SEP26 4.20 P 0.00 0.00 0.00 0.45 +0.08 67 0 682 0
29SEP26 4.30 P 0.00 0.00 0.00 0.54 +0.09 0 0 115 0
29SEP26 4.40 P 0.00 0.00 0.00 0.64 +0.09 0 0 1,516 0
29SEP26 4.50 P 0.00 0.00 0.00 0.74 +0.11 0 0 49 -15
29SEP26 4.60 P 0.00 0.00 0.00 0.84 +0.11 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.94 +0.10 0 0 9 -6
29SEP26 4.80 P 0.00 0.00 0.00 1.04 +0.11 0 0 15 0
29SEP26 4.90 P 0.00 0.00 0.00 1.14 +0.11 0 0 60 0
29SEP26 5.00 P 0.00 0.00 0.00 1.24 +0.11 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.49 +0.11 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.74 +0.11 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.99 +0.11 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.24 +0.11 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.49 +0.11 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.74 +0.11 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.99 +0.11 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.24 +0.11 0 0 0 0
02OCT26 2.85 P 0.00 0.00 0.00 0.01 - 110 0 0 -
02OCT26 2.90 P 0.00 0.00 0.00 0.01 - 105 0 0 -
02OCT26 2.95 P 0.00 0.00 0.00 0.01 - 99 0 0 -
02OCT26 3.00 P 0.00 0.00 0.00 0.01 - 93 0 0 -
02OCT26 3.05 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02OCT26 3.15 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 3.25 P 0.00 0.00 0.00 0.01 0.00 65 0 180 0
02OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 3.35 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 3.40 P 0.00 0.00 0.00 0.02 +0.01 59 0 0 0
02OCT26 3.45 P 0.00 0.00 0.00 0.03 +0.01 61 0 45 0
02OCT26 3.50 P 0.00 0.00 0.00 0.04 +0.01 61 0 75 0
02OCT26 3.55 P 0.07 0.07 0.07 0.05 +0.01 59 150 150 +150
02OCT26 3.60 P 0.00 0.00 0.00 0.07 +0.02 62 0 0 0
02OCT26 3.65 P 0.08 0.11 0.08 0.08 +0.01 58 167 237 +137
02OCT26 3.70 P 0.00 0.00 0.00 0.11 +0.03 63 0 0 0
02OCT26 3.75 P 0.00 0.00 0.00 0.13 +0.03 61 0 0 0
02OCT26 3.80 P 0.16 0.16 0.16 0.16 +0.04 62 152 152 +152
02OCT26 3.85 P 0.00 0.00 0.00 0.18 +0.03 58 0 10 0
02OCT26 3.90 P 0.00 0.00 0.00 0.22 +0.04 62 0 0 0
02OCT26 3.95 P 0.00 0.00 0.00 0.25 +0.05 59 0 0 0
02OCT26 4.00 P 0.00 0.00 0.00 0.29 +0.05 61 0 0 0
02OCT26 4.05 P 0.00 0.00 0.00 0.33 +0.06 61 0 0 0
02OCT26 4.10 P 0.00 0.00 0.00 0.37 +0.06 60 0 0 0
02OCT26 4.15 P 0.00 0.00 0.00 0.41 +0.06 58 0 0 0
02OCT26 4.20 P 0.00 0.00 0.00 0.46 +0.08 63 0 0 0
02OCT26 4.25 P 0.00 0.00 0.00 0.50 +0.07 57 0 0 0
02OCT26 4.30 P 0.00 0.00 0.00 0.55 +0.08 61 0 0 0
02OCT26 4.35 P 0.00 0.00 0.00 0.60 +0.08 65 0 0 0
02OCT26 4.40 P 0.00 0.00 0.00 0.65 +0.09 69 0 0 0
02OCT26 4.45 P 0.00 0.00 0.00 0.69 +0.08 0 0 0 0
02OCT26 4.50 P 0.00 0.00 0.00 0.74 +0.10 0 0 0 0
02OCT26 4.55 P 0.00 0.00 0.00 0.79 +0.09 0 0 0 0
02OCT26 4.60 P 0.00 0.00 0.00 0.84 +0.09 0 0 0 0
02OCT26 4.65 P 0.00 0.00 0.00 0.89 +0.10 0 0 0 0
02OCT26 4.70 P 0.00 0.00 0.00 0.94 +0.10 0 0 0 0
02OCT26 4.75 P 0.00 0.00 0.00 0.99 +0.09 0 0 0 0
02OCT26 4.80 P 0.00 0.00 0.00 1.04 +0.09 0 0 0 0
02OCT26 4.85 P 0.00 0.00 0.00 1.09 +0.09 0 0 0 0
02OCT26 4.90 P 0.00 0.00 0.00 1.14 +0.11 0 0 0 0
02OCT26 4.95 P 0.00 0.00 0.00 1.19 +0.11 0 0 0 0
02OCT26 5.00 P 0.00 0.00 0.00 1.24 +0.11 0 0 0 0
02OCT26 5.10 P 0.00 0.00 0.00 1.34 +0.11 0 0 0 0
02OCT26 5.20 P 0.00 0.00 0.00 1.44 +0.11 0 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.03 +0.01 65 0 100 0
29OCT26 3.00 P 0.00 0.00 0.00 0.04 +0.01 63 0 250 0
29OCT26 3.10 P 0.00 0.00 0.00 0.05 0.00 61 0 100 0
29OCT26 3.20 P 0.00 0.00 0.00 0.07 +0.01 61 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.10 +0.02 62 0 100 0
29OCT26 3.40 P 0.00 0.00 0.00 0.13 +0.02 62 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.16 +0.02 61 0 128 0
29OCT26 3.60 P 0.20 0.20 0.20 0.20 +0.03 60 30 73 +30
29OCT26 3.70 P 0.00 0.00 0.00 0.25 +0.03 61 0 182 0
29OCT26 3.80 P 0.00 0.00 0.00 0.30 +0.04 61 0 602 0
29OCT26 3.90 P 0.37 0.37 0.35 0.36 +0.05 61 30 964 -10
29OCT26 4.00 P 0.00 0.00 0.00 0.42 +0.05 60 0 1,108 0
29OCT26 4.10 P 0.00 0.00 0.00 0.48 +0.05 58 0 59 0
29OCT26 4.20 P 0.00 0.00 0.00 0.58 +0.09 65 0 144 0
29OCT26 4.30 P 0.00 0.00 0.00 0.65 +0.07 63 0 15 0
29OCT26 4.40 P 0.00 0.00 0.00 0.72 +0.06 61 0 47 0
29OCT26 4.50 P 0.00 0.00 0.00 0.81 +0.07 63 0 190 0
29OCT26 4.60 P 0.00 0.00 0.00 0.89 +0.06 61 0 75 0
29OCT26 4.70 P 0.00 0.00 0.00 0.99 +0.08 65 0 30 0
29OCT26 4.80 P 0.00 0.00 0.00 1.07 +0.08 61 0 130 0
29OCT26 4.90 P 0.00 0.00 0.00 1.18 +0.09 69 0 406 0
29OCT26 5.00 P 0.00 0.00 0.00 1.26 +0.09 63 0 30 0
29OCT26 5.25 P 0.00 0.00 0.00 1.50 +0.11 64 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 1.75 +0.12 71 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.99 +0.11 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.24 +0.11 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.49 +0.11 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.74 +0.11 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.99 +0.11 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.24 +0.11 0 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.07 +0.01 62 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.09 +0.01 62 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.12 +0.02 63 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.14 +0.02 61 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.18 +0.03 63 0 100 0
27NOV26 3.40 P 0.00 0.00 0.00 0.21 +0.02 61 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.26 +0.04 63 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.30 +0.03 62 0 15 0
27NOV26 3.70 P 0.00 0.00 0.00 0.35 +0.04 62 0 181 0
27NOV26 3.80 P 0.00 0.00 0.00 0.40 +0.04 61 0 44 0
27NOV26 3.90 P 0.47 0.47 0.47 0.46 +0.05 62 15 79 0
27NOV26 4.00 P 0.00 0.00 0.00 0.53 +0.06 63 0 328 0
27NOV26 4.10 P 0.00 0.00 0.00 0.59 +0.06 62 0 88 0
27NOV26 4.20 P 0.00 0.00 0.00 0.66 +0.05 62 0 168 0
27NOV26 4.30 P 0.00 0.00 0.00 0.74 +0.06 64 0 40 0
27NOV26 4.40 P 0.00 0.00 0.00 0.82 +0.07 65 0 110 0
27NOV26 4.50 P 0.00 0.00 0.00 0.90 +0.07 65 0 45 0
27NOV26 4.60 P 0.00 0.00 0.00 0.97 +0.07 63 0 145 0
27NOV26 4.70 P 0.00 0.00 0.00 1.06 +0.08 65 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 1.15 +0.08 66 0 45 0
27NOV26 4.90 P 0.00 0.00 0.00 1.23 +0.07 65 0 150 0
27NOV26 5.00 P 0.00 0.00 0.00 1.32 +0.08 66 0 335 0
27NOV26 5.25 P 0.00 0.00 0.00 1.55 +0.09 68 0 45 0
27NOV26 5.50 P 0.00 0.00 0.00 1.76 +0.10 61 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 2.00 +0.09 61 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 2.24 +0.10 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.49 +0.11 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.74 +0.11 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.99 +0.11 0 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 3.24 +0.11 0 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.12 +0.02 62 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.15 +0.03 62 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.18 +0.03 63 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.21 +0.03 62 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.25 +0.03 62 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.29 +0.04 62 0 100 0
30DEC26 3.50 P 0.00 0.00 0.00 0.33 +0.03 61 0 50 0
30DEC26 3.60 P 0.00 0.00 0.00 0.38 +0.04 62 0 282 0
30DEC26 3.70 P 0.00 0.00 0.00 0.43 +0.04 61 0 194 0
30DEC26 3.80 P 0.00 0.00 0.00 0.48 +0.04 61 0 713 0
30DEC26 3.90 P 0.00 0.00 0.00 0.54 +0.05 61 0 423 0
30DEC26 4.00 P 0.00 0.00 0.00 0.60 +0.05 61 0 152 0
30DEC26 4.10 P 0.00 0.00 0.00 0.67 +0.05 61 0 336 0
30DEC26 4.20 P 0.00 0.00 0.00 0.74 +0.06 62 0 160 0
30DEC26 4.30 P 0.00 0.00 0.00 0.81 +0.05 62 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.88 +0.06 62 0 66 0
30DEC26 4.50 P 0.00 0.00 0.00 0.95 +0.06 61 0 53 0
30DEC26 4.60 P 0.00 0.00 0.00 1.04 +0.06 63 0 108 0
30DEC26 4.70 P 0.00 0.00 0.00 1.12 +0.08 63 0 62 0
30DEC26 4.80 P 0.00 0.00 0.00 1.19 +0.07 62 0 75 0
30DEC26 4.90 P 0.00 0.00 0.00 1.28 +0.07 63 0 210 0
30DEC26 5.00 P 0.00 0.00 0.00 1.36 +0.08 62 0 200 0
30DEC26 5.25 P 0.00 0.00 0.00 1.58 +0.10 63 0 30 0
30DEC26 5.50 P 0.00 0.00 0.00 1.79 +0.09 60 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.03 +0.09 62 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.26 +0.10 60 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.50 +0.10 59 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.75 +0.11 63 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.99 +0.11 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.24 +0.11 0 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.23 +0.02 61 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.27 +0.03 61 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.30 +0.01 60 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.34 +0.01 60 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.39 +0.03 61 0 13 0
30MAR27 3.40 P 0.00 0.00 0.00 0.43 +0.02 60 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.48 +0.03 60 0 21 0
30MAR27 3.60 P 0.00 0.00 0.00 0.53 +0.03 60 0 15 0
30MAR27 3.70 P 0.61 0.61 0.61 0.59 +0.04 61 50 56 +20
30MAR27 3.80 P 0.00 0.00 0.00 0.64 +0.03 60 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.69 +0.03 59 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.76 +0.05 60 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.82 +0.05 60 0 120 0
30MAR27 4.20 P 0.00 0.00 0.00 0.91 +0.08 62 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.97 +0.05 61 0 60 0
30MAR27 4.40 P 0.00 0.00 0.00 1.04 +0.05 61 0 30 0
30MAR27 4.50 P 0.00 0.00 0.00 1.11 +0.05 61 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.19 +0.07 62 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.27 +0.08 62 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.33 +0.07 61 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.40 +0.06 60 0 90 0
30MAR27 5.00 P 0.00 0.00 0.00 1.48 +0.06 60 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.69 +0.07 61 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.90 +0.08 61 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.12 +0.08 61 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.34 +0.09 61 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.56 +0.08 60 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.80 +0.10 61 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.03 +0.09 60 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.27 +0.10 61 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.34 +0.03 61 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.37 +0.02 60 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.42 +0.03 60 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.46 +0.03 60 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.51 +0.03 60 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.56 +0.03 60 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.62 +0.04 61 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.67 +0.04 60 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.73 +0.04 61 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.79 +0.05 61 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.85 +0.05 61 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.91 +0.05 60 0 90 0
29JUN27 4.10 P 0.00 0.00 0.00 0.97 +0.04 60 0 70 0
29JUN27 4.20 P 0.00 0.00 0.00 1.04 +0.05 60 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.10 +0.05 60 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.18 +0.06 61 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.25 +0.06 61 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.32 +0.06 61 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.39 +0.06 60 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.46 +0.06 60 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.54 +0.07 60 0 10 0
29JUN27 5.00 P 0.00 0.00 0.00 1.62 +0.07 61 0 65 0
29JUN27 5.25 P 0.00 0.00 0.00 1.81 +0.07 60 0 50 0
29JUN27 5.50 P 0.00 0.00 0.00 2.02 +0.08 61 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.22 +0.08 60 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.44 +0.09 61 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.65 +0.08 60 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.87 +0.09 60 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.10 +0.09 61 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.33 +0.09 61 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.43 +0.02 61 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.49 +0.04 63 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.54 +0.03 63 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.58 +0.02 62 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.64 +0.03 63 0 6 0
29SEP27 3.40 P 0.00 0.00 0.00 0.70 +0.04 63 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.74 +0.03 62 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.80 +0.03 62 0 9 0
29SEP27 3.70 P 0.00 0.00 0.00 0.86 +0.04 63 0 3 0
29SEP27 3.80 P 0.00 0.00 0.00 0.92 +0.04 62 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.99 +0.05 63 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.05 +0.04 63 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 1.12 +0.05 63 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.19 +0.08 63 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.26 +0.08 63 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.30 +0.05 61 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.37 +0.05 61 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.44 +0.05 61 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.51 +0.05 61 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.59 +0.06 62 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.66 +0.06 61 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.74 +0.07 62 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.93 +0.06 62 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 2.13 +0.07 62 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 2.33 +0.07 61 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.54 +0.08 62 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.75 +0.08 62 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.97 +0.08 62 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 3.18 +0.08 61 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 3.41 +0.09 62 0 0 0
TOTAL PUT 850 18,110 +674
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$ 3.175
29SEP26 2.30 C 0.00 0.00 0.00 0.88 -0.09 139 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.78 -0.09 123 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.68 -0.09 107 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.58 -0.09 92 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.48 -0.09 77 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.38 -0.09 62 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.28 -0.09 48 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.19 -0.09 47 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.10 -0.09 36 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.04 -0.07 34 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.02 -0.04 42 0 28 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 -0.02 47 0 56 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 61 0 172 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 74 0 185 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 86 0 359 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 97 0 98 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 108 0 45 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 118 0 198 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 128 0 74 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 137 0 70 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 147 0 38 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 155 0 468 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 164 0 206 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 172 0 82 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 180 0 95 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 187 0 135 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 195 0 129 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 202 0 170 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 219 0 688 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 235 42 186 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 250 0 916 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 265 0 2,260 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 278 0 1,720 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 291 0 2,021 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 304 0 765 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 315 0 2,698 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 326 0 584 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 337 0 183 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 348 0 194 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 357 0 153 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 367 0 25 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 376 0 21 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 385 0 38 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 394 0 20 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 402 0 15 0
29OCT26 2.30 C 0.00 0.00 0.00 0.89 -0.09 60 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.80 -0.08 63 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.70 -0.08 55 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.60 -0.07 48 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.51 -0.07 46 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.43 -0.06 47 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.34 -0.07 42 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.27 -0.07 42 0 13 0
29OCT26 3.10 C 0.00 0.00 0.00 0.22 -0.06 45 0 5 0
29OCT26 3.20 C 0.16 0.16 0.16 0.17 -0.05 45 6 6 +6
29OCT26 3.30 C 0.00 0.00 0.00 0.13 -0.04 45 0 117 0
29OCT26 3.40 C 0.10 0.11 0.10 0.10 -0.04 46 37 44 +17
29OCT26 3.50 C 0.00 0.00 0.00 0.07 -0.04 45 0 82 0
29OCT26 3.60 C 0.00 0.00 0.00 0.05 -0.03 45 0 27 0
29OCT26 3.70 C 0.00 0.00 0.00 0.04 -0.02 47 0 303 0
29OCT26 3.80 C 0.00 0.00 0.00 0.03 -0.02 48 0 31 0
29OCT26 3.90 C 0.04 0.04 0.04 0.02 -0.01 47 45 257 +45
29OCT26 4.00 C 0.04 0.04 0.04 0.01 -0.01 44 84 659 +42
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 48 0 79 0
29OCT26 4.20 C 0.03 0.03 0.03 0.01 0.00 51 500 7,093 +500
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 55 0 231 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 58 0 1,006 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 61 0 80 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 64 0 1,354 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 67 0 307 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 70 0 150 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 73 0 242 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 76 0 102 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 82 0 295 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 88 0 17 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 94 0 5 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 6.25 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 0.01 0.00 109 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 127 0 19 0
27NOV26 2.30 C 0.00 0.00 0.00 0.91 -0.07 55 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.81 -0.07 49 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.71 -0.08 43 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.63 -0.07 46 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.55 -0.07 46 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.47 -0.07 44 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.40 -0.07 44 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.35 -0.05 47 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.30 -0.05 48 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.24 -0.05 46 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.20 -0.05 46 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.17 -0.04 47 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.14 -0.04 47 0 1 0
27NOV26 3.60 C 0.00 0.00 0.00 0.11 -0.04 47 0 10 0
27NOV26 3.70 C 0.00 0.00 0.00 0.09 -0.03 47 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.08 -0.02 49 0 240 0
27NOV26 3.90 C 0.00 0.00 0.00 0.06 -0.02 48 0 50 0
27NOV26 4.00 C 0.00 0.00 0.00 0.05 -0.02 49 0 20 0
27NOV26 4.10 C 0.00 0.00 0.00 0.04 -0.01 49 0 50 0
27NOV26 4.20 C 0.00 0.00 0.00 0.03 -0.01 48 0 12 0
27NOV26 4.30 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 4.70 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 0.01 0.00 52 0 737 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 56 0 14 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 60 0 11 0
30DEC26 2.30 C 0.00 0.00 0.00 0.93 -0.07 51 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.84 -0.07 49 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.75 -0.07 47 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.67 -0.07 46 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.60 -0.06 47 0 5 0
30DEC26 2.80 C 0.00 0.00 0.00 0.53 -0.06 47 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.46 -0.06 46 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.41 -0.05 47 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.36 -0.04 47 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.31 -0.05 47 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.27 -0.04 47 0 6 0
30DEC26 3.40 C 0.00 0.00 0.00 0.23 -0.04 47 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.20 -0.04 48 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.17 -0.04 47 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.14 -0.04 47 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.12 -0.03 47 0 604 0
30DEC26 3.90 C 0.00 0.00 0.00 0.10 -0.03 47 0 620 0
30DEC26 4.00 C 0.10 0.10 0.10 0.09 -0.02 48 60 217 +60
30DEC26 4.10 C 0.00 0.00 0.00 0.07 -0.03 47 0 6 0
30DEC26 4.20 C 0.00 0.00 0.00 0.06 -0.02 47 0 12 0
30DEC26 4.30 C 0.00 0.00 0.00 0.05 -0.02 47 0 131 0
30DEC26 4.40 C 0.00 0.00 0.00 0.04 -0.02 47 0 133 0
30DEC26 4.50 C 0.07 0.07 0.07 0.03 -0.02 45 30 335 0
30DEC26 4.60 C 0.00 0.00 0.00 0.02 -0.02 43 0 234 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 -0.02 40 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 -0.01 42 0 114 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 43 0 469 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 45 0 134 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 49 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 52 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 56 0 794 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 59 0 41 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 62 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 65 0 780 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 68 0 1,166 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 71 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 76 0 76 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 78 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 80 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 82 0 80 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 84 0 21 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 90 0 190 0
30MAR27 2.30 C 0.00 0.00 0.00 1.00 -0.07 50 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.92 -0.07 49 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.85 -0.06 49 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.78 -0.06 49 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.71 -0.06 48 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.65 -0.06 48 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.60 -0.05 49 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.54 -0.05 48 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.49 -0.06 48 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.45 -0.04 48 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.41 -0.05 48 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.37 -0.04 48 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.34 -0.04 49 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.31 -0.04 49 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.28 -0.03 49 0 10 0
30MAR27 3.80 C 0.00 0.00 0.00 0.25 -0.04 49 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.22 -0.05 48 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.20 -0.04 48 0 100 0
30MAR27 4.10 C 0.00 0.00 0.00 0.18 -0.04 48 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.16 -0.04 48 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.15 -0.03 49 0 15 0
30MAR27 4.40 C 0.00 0.00 0.00 0.13 -0.03 48 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.12 -0.03 49 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.11 -0.02 49 0 79 0
30MAR27 4.70 C 0.00 0.00 0.00 0.10 -0.02 49 0 11 0
30MAR27 4.80 C 0.00 0.00 0.00 0.09 -0.02 49 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.08 -0.02 49 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.07 -0.02 49 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.05 -0.02 48 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 220 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 -0.01 48 0 2 0
30MAR27 6.00 C 0.05 0.05 0.05 0.02 -0.01 47 1 65 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 -0.01 44 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 81 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 22 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 170 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 59 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 106 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 63 0 320 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 65 0 213 0
29JUN27 2.30 C 0.00 0.00 0.00 1.01 -0.09 53 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.93 -0.09 52 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.86 -0.09 52 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.79 -0.08 51 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.72 -0.08 50 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.66 -0.08 50 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.61 -0.07 50 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.55 -0.07 49 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.50 -0.07 49 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.46 -0.06 49 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.42 -0.06 49 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.38 -0.06 49 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.34 -0.06 48 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.31 -0.05 48 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.28 -0.05 48 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.26 -0.04 49 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.23 -0.04 48 0 20 0
29JUN27 4.00 C 0.00 0.00 0.00 0.21 -0.04 48 0 20 0
29JUN27 4.10 C 0.00 0.00 0.00 0.19 -0.04 48 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.17 -0.04 48 0 27 0
29JUN27 4.30 C 0.00 0.00 0.00 0.16 -0.03 48 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.14 -0.03 48 0 9 0
29JUN27 4.50 C 0.00 0.00 0.00 0.13 -0.03 48 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.12 -0.02 48 0 2 0
29JUN27 4.70 C 0.00 0.00 0.00 0.11 -0.02 49 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.10 -0.02 49 0 4 0
29JUN27 4.90 C 0.00 0.00 0.00 0.09 -0.02 48 0 38 0
29JUN27 5.00 C 0.00 0.00 0.00 0.08 -0.02 48 0 15 0
29JUN27 5.25 C 0.00 0.00 0.00 0.07 -0.01 49 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.05 -0.02 48 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.04 -0.01 48 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 12 0
29JUN27 6.25 C 0.00 0.00 0.00 0.02 -0.01 46 0 6 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 451 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 52 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 12 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 155 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 243 0
29SEP27 2.30 C 0.00 0.00 0.00 1.03 -0.09 53 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.96 -0.08 53 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.89 -0.08 52 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.82 -0.08 51 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.76 -0.07 51 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.70 -0.07 50 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.65 -0.07 50 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.60 -0.06 50 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.55 -0.06 49 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.51 -0.06 50 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.47 -0.06 49 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.43 -0.06 49 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.40 -0.05 49 0 1 0
29SEP27 3.60 C 0.00 0.00 0.00 0.37 -0.05 49 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.34 -0.05 49 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.31 -0.05 48 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.29 -0.04 49 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.27 -0.04 49 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.25 -0.04 49 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.23 -0.04 49 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.22 -0.03 49 0 60 0
29SEP27 4.40 C 0.00 0.00 0.00 0.20 -0.03 49 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.19 -0.03 49 0 225 0
29SEP27 4.60 C 0.00 0.00 0.00 0.17 -0.03 48 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.16 -0.03 49 0 92 0
TOTAL CALL 805 39,229 +670
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 146 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 0.00 111 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 60 0 24 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 43 0 55 0
29SEP26 3.10 P 0.00 0.00 0.00 0.03 +0.01 41 0 309 0
29SEP26 3.20 P 0.07 0.07 0.07 0.07 +0.03 38 75 238 -75
29SEP26 3.30 P 0.00 0.00 0.00 0.14 +0.05 38 0 333 0
29SEP26 3.40 P 0.00 0.00 0.00 0.23 +0.07 41 0 248 0
29SEP26 3.50 P 0.00 0.00 0.00 0.33 +0.08 54 0 173 0
29SEP26 3.60 P 0.42 0.42 0.42 0.44 +0.10 84 50 403 -50
29SEP26 3.70 P 0.00 0.00 0.00 0.53 +0.09 77 0 82 0
29SEP26 3.80 P 0.00 0.00 0.00 0.63 +0.09 88 0 76 -16
29SEP26 3.90 P 0.00 0.00 0.00 0.73 +0.08 98 0 3 -31
29SEP26 4.00 P 0.00 0.00 0.00 0.83 +0.08 108 0 4 -227
29SEP26 4.10 P 0.00 0.00 0.00 0.93 +0.08 117 0 1 0
29SEP26 4.20 P 0.00 0.00 0.00 1.03 +0.07 126 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.13 +0.07 134 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.23 +0.07 143 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.33 +0.07 151 0 1,000 0
29SEP26 4.60 P 0.00 0.00 0.00 1.43 +0.07 159 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 1.53 +0.07 166 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 1.63 +0.07 174 0 310 0
29SEP26 4.90 P 0.00 0.00 0.00 1.73 +0.07 180 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 1.83 +0.07 187 0 171 0
29SEP26 5.25 P 0.00 0.00 0.00 2.08 +0.07 204 0 53 0
29SEP26 5.50 P 0.00 0.00 0.00 2.33 +0.07 219 0 156 0
29SEP26 5.75 P 0.00 0.00 0.00 2.58 +0.08 234 0 259 0
29SEP26 6.00 P 0.00 0.00 0.00 2.83 +0.07 249 0 250 0
29SEP26 6.25 P 0.00 0.00 0.00 3.08 +0.07 262 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.33 +0.07 274 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.58 +0.07 286 0 75 0
29SEP26 7.00 P 0.00 0.00 0.00 3.83 +0.07 297 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 4.08 +0.07 308 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.33 +0.08 319 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.58 +0.07 329 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.83 +0.07 339 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 5.08 +0.07 348 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.33 +0.07 357 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.58 +0.07 366 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.83 +0.07 375 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 6.08 +0.07 384 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.03 0.00 40 0 15 0
29OCT26 2.90 P 0.00 0.00 0.00 0.06 +0.01 43 0 423 0
29OCT26 3.00 P 0.00 0.00 0.00 0.09 +0.02 43 0 784 0
29OCT26 3.10 P 0.13 0.13 0.12 0.13 +0.02 43 18 145 +18
29OCT26 3.20 P 0.00 0.00 0.00 0.18 +0.02 43 0 1,146 0
29OCT26 3.30 P 0.00 0.00 0.00 0.25 +0.04 46 0 361 0
29OCT26 3.40 P 0.00 0.00 0.00 0.32 +0.05 47 0 44 0
29OCT26 3.50 P 0.00 0.00 0.00 0.40 +0.06 49 0 113 0
29OCT26 3.60 P 0.00 0.00 0.00 0.48 +0.07 50 0 53 0
29OCT26 3.70 P 0.00 0.00 0.00 0.57 +0.08 52 0 70 0
29OCT26 3.80 P 0.00 0.00 0.00 0.66 +0.08 53 0 61 0
29OCT26 3.90 P 0.00 0.00 0.00 0.76 +0.09 58 0 93 0
29OCT26 4.00 P 0.00 0.00 0.00 0.85 +0.08 58 0 20 0
29OCT26 4.10 P 0.00 0.00 0.00 0.94 +0.08 57 0 7 0
29OCT26 4.20 P 0.00 0.00 0.00 1.04 +0.08 61 0 403 0
29OCT26 4.30 P 0.00 0.00 0.00 1.13 +0.07 56 0 1,071 0
29OCT26 4.40 P 0.00 0.00 0.00 1.23 +0.07 59 0 5 0
29OCT26 4.50 P 0.00 0.00 0.00 1.33 +0.07 63 0 80 0
29OCT26 4.60 P 0.00 0.00 0.00 1.43 +0.06 66 0 10 0
29OCT26 4.70 P 0.00 0.00 0.00 1.53 +0.06 69 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.63 +0.07 72 0 70 0
29OCT26 4.90 P 0.00 0.00 0.00 1.73 +0.07 75 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.83 +0.07 78 0 40 0
29OCT26 5.25 P 0.00 0.00 0.00 2.08 +0.07 84 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 2.33 +0.07 91 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.58 +0.07 97 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.83 +0.07 103 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 3.08 +0.07 109 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 3.33 +0.07 114 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.58 +0.07 119 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.83 +0.07 123 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 4.08 +0.07 128 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 4.33 +0.07 132 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.05 +0.01 49 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.08 +0.01 44 0 42 0
27NOV26 2.90 P 0.00 0.00 0.00 0.12 +0.02 46 0 10 0
27NOV26 3.00 P 0.00 0.00 0.00 0.15 +0.02 45 0 299 0
27NOV26 3.10 P 0.00 0.00 0.00 0.20 +0.03 46 0 100 0
27NOV26 3.20 P 0.24 0.24 0.24 0.26 +0.04 47 5 83 +5
27NOV26 3.30 P 0.00 0.00 0.00 0.32 +0.05 48 0 215 0
27NOV26 3.40 P 0.00 0.00 0.00 0.39 +0.06 49 0 21 0
27NOV26 3.50 P 0.00 0.00 0.00 0.46 +0.06 49 0 436 0
27NOV26 3.60 P 0.00 0.00 0.00 0.53 +0.06 49 0 50 0
27NOV26 3.70 P 0.00 0.00 0.00 0.62 +0.07 52 0 9 0
27NOV26 3.80 P 0.00 0.00 0.00 0.70 +0.07 52 0 20 0
27NOV26 3.90 P 0.00 0.00 0.00 0.79 +0.08 53 0 5 0
27NOV26 4.00 P 0.00 0.00 0.00 0.88 +0.08 55 0 3 0
27NOV26 4.10 P 0.00 0.00 0.00 0.97 +0.08 55 0 60 0
27NOV26 4.20 P 0.00 0.00 0.00 1.06 +0.08 55 0 59 0
27NOV26 4.30 P 0.00 0.00 0.00 1.15 +0.07 55 0 2 0
27NOV26 4.40 P 0.00 0.00 0.00 1.25 +0.07 58 0 2 0
27NOV26 4.50 P 0.00 0.00 0.00 1.34 +0.07 56 0 10 0
27NOV26 4.60 P 0.00 0.00 0.00 1.44 +0.07 58 0 10 0
27NOV26 4.70 P 0.00 0.00 0.00 1.53 +0.06 54 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.63 +0.06 56 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.73 +0.06 59 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.83 +0.06 61 0 0 0
27NOV26 5.25 P 2.09 2.09 2.09 2.08 +0.07 66 18 18 +18
30DEC26 2.30 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.06 +0.01 48 0 20 0
30DEC26 2.60 P 0.00 0.00 0.00 0.08 +0.02 48 0 21 0
30DEC26 2.70 P 0.00 0.00 0.00 0.10 +0.01 46 0 11 0
30DEC26 2.80 P 0.00 0.00 0.00 0.13 +0.02 46 0 11 0
30DEC26 2.90 P 0.00 0.00 0.00 0.17 +0.03 47 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.20 +0.02 45 0 150 0
30DEC26 3.10 P 0.00 0.00 0.00 0.25 +0.02 45 0 62 0
30DEC26 3.20 P 0.00 0.00 0.00 0.30 +0.03 45 0 29 0
30DEC26 3.30 P 0.00 0.00 0.00 0.37 +0.04 47 0 16 0
30DEC26 3.40 P 0.00 0.00 0.00 0.44 +0.05 48 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.51 +0.05 49 0 63 0
30DEC26 3.60 P 0.00 0.00 0.00 0.58 +0.06 49 0 145 0
30DEC26 3.70 P 0.00 0.00 0.00 0.66 +0.06 50 0 69 0
30DEC26 3.80 P 0.00 0.00 0.00 0.74 +0.07 50 0 636 0
30DEC26 3.90 P 0.00 0.00 0.00 0.82 +0.07 50 0 683 0
30DEC26 4.00 P 0.00 0.00 0.00 0.91 +0.07 52 0 101 0
30DEC26 4.10 P 0.00 0.00 0.00 1.00 +0.08 53 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.09 +0.08 54 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.17 +0.07 52 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.26 +0.06 52 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.36 +0.07 54 0 445 0
30DEC26 4.60 P 0.00 0.00 0.00 1.45 +0.06 53 0 269 0
30DEC26 4.70 P 0.00 0.00 0.00 1.55 +0.07 55 0 152 0
30DEC26 4.80 P 0.00 0.00 0.00 1.64 +0.06 54 0 38 0
30DEC26 4.90 P 0.00 0.00 0.00 1.74 +0.07 56 0 215 0
30DEC26 5.00 P 0.00 0.00 0.00 1.83 +0.06 52 0 164 0
30DEC26 5.25 P 0.00 0.00 0.00 2.08 +0.07 56 0 15 0
30DEC26 5.50 P 0.00 0.00 0.00 2.33 +0.07 61 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 2.58 +0.07 65 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 2.83 +0.07 69 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 3.08 +0.07 72 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 3.33 +0.07 76 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.58 +0.07 79 0 235 0
30DEC26 7.00 P 0.00 0.00 0.00 3.83 +0.07 82 0 0 -141
30DEC26 7.25 P 0.00 0.00 0.00 4.08 +0.07 85 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.33 +0.07 88 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.58 +0.07 91 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.83 +0.07 94 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 5.08 +0.07 96 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.33 +0.07 99 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.58 +0.07 101 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.83 +0.07 104 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 6.08 +0.07 106 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.09 +0.01 50 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.11 +0.01 49 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.13 +0.01 48 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.16 +0.01 48 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.19 +0.01 47 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.23 +0.02 47 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.27 +0.02 47 0 10 0
30MAR27 3.00 P 0.00 0.00 0.00 0.32 +0.03 48 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.37 +0.02 47 0 6 0
30MAR27 3.20 P 0.00 0.00 0.00 0.42 +0.03 47 0 34 0
30MAR27 3.30 P 0.00 0.00 0.00 0.48 +0.03 47 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.55 +0.03 48 0 65 0
30MAR27 3.50 P 0.62 0.62 0.62 0.61 +0.03 48 50 60 +50
30MAR27 3.60 P 0.00 0.00 0.00 0.67 +0.03 47 0 11 0
30MAR27 3.70 P 0.00 0.00 0.00 0.74 +0.03 47 0 2 0
30MAR27 3.80 P 0.00 0.00 0.00 0.83 +0.04 49 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.91 +0.05 50 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.99 +0.05 50 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 1.07 +0.05 50 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.15 +0.05 50 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.23 +0.05 49 0 11 0
30MAR27 4.40 P 0.00 0.00 0.00 1.32 +0.05 50 0 113 0
30MAR27 4.50 P 0.00 0.00 0.00 1.41 +0.05 50 0 52 0
30MAR27 4.60 P 0.00 0.00 0.00 1.49 +0.05 49 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.58 +0.05 49 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.67 +0.05 49 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.77 +0.06 51 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 1.86 +0.05 50 0 143 0
30MAR27 5.25 P 0.00 0.00 0.00 2.09 +0.05 49 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 2.33 +0.05 48 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.58 +0.06 51 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.83 +0.07 54 0 5 -5
30MAR27 6.25 P 0.00 0.00 0.00 3.08 +0.07 57 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.33 +0.07 60 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.58 +0.07 62 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 3.83 +0.07 65 0 26 0
30MAR27 7.25 P 0.00 0.00 0.00 4.08 +0.07 67 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 4.33 +0.07 70 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.58 +0.07 72 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.83 +0.07 74 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 5.08 +0.07 76 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 5.33 +0.07 78 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.58 +0.07 80 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.83 +0.07 82 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 6.08 +0.07 84 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.19 +0.02 47 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.22 +0.02 46 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.26 +0.02 46 0 10 0
29JUN27 2.60 P 0.00 0.00 0.00 0.31 +0.03 47 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.36 +0.03 47 0 87 0
29JUN27 2.80 P 0.00 0.00 0.00 0.41 +0.03 46 0 40 0
29JUN27 2.90 P 0.00 0.00 0.00 0.46 +0.03 46 0 2 0
29JUN27 3.00 P 0.00 0.00 0.00 0.52 +0.04 46 0 89 0
29JUN27 3.10 P 0.00 0.00 0.00 0.58 +0.04 46 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.64 +0.04 45 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.71 +0.05 46 0 4 0
29JUN27 3.40 P 0.00 0.00 0.00 0.77 +0.04 44 0 63 0
29JUN27 3.50 P 0.00 0.00 0.00 0.85 +0.05 45 0 21 0
29JUN27 3.60 P 0.84 0.84 0.84 0.92 +0.05 45 8 31 +8
29JUN27 3.70 P 0.00 0.00 0.00 0.99 +0.05 44 0 62 0
29JUN27 3.80 P 0.00 0.00 0.00 1.07 +0.06 44 0 57 0
29JUN27 3.90 P 0.00 0.00 0.00 1.15 +0.06 44 0 30 0
29JUN27 4.00 P 0.00 0.00 0.00 1.22 +0.06 42 0 37 0
29JUN27 4.10 P 0.00 0.00 0.00 1.31 +0.07 43 0 56 0
29JUN27 4.20 P 0.00 0.00 0.00 1.39 +0.07 42 0 56 0
29JUN27 4.30 P 0.00 0.00 0.00 1.47 +0.07 41 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.55 +0.06 39 0 20 0
29JUN27 4.50 P 0.00 0.00 0.00 1.64 +0.07 39 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 1.73 +0.08 39 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.81 +0.07 36 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.90 +0.07 34 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.99 +0.08 32 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.08 +0.08 27 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 2.30 +0.08 0 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 2.53 +0.08 0 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 2.76 +0.08 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.99 +0.08 0 0 10 0
29JUN27 6.25 P 0.00 0.00 0.00 3.22 +0.08 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 3.46 +0.09 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.69 +0.08 0 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 3.93 +0.09 0 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 4.17 +0.09 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 4.40 +0.09 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 4.78 +0.23 44 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 5.03 +0.25 51 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 5.11 +0.09 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 5.35 +0.09 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 5.59 +0.08 0 0 0 0
29SEP27 2.30 P 0.20 0.20 0.20 0.24 +0.02 47 15 18 +15
29SEP27 2.40 P 0.00 0.00 0.00 0.28 +0.02 47 0 50 0
29SEP27 2.50 P 0.00 0.00 0.00 0.32 +0.02 47 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.37 +0.03 47 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.42 +0.03 47 0 10 0
29SEP27 2.80 P 0.00 0.00 0.00 0.47 +0.03 46 0 11 0
29SEP27 2.90 P 0.00 0.00 0.00 0.53 +0.04 47 0 2 0
29SEP27 3.00 P 0.00 0.00 0.00 0.59 +0.04 47 0 56 0
29SEP27 3.10 P 0.00 0.00 0.00 0.65 +0.04 47 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.71 +0.04 46 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.77 +0.04 45 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.84 +0.04 46 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.91 +0.05 45 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.98 +0.05 45 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.05 +0.05 45 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.13 +0.06 45 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.20 +0.05 44 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.28 +0.06 44 0 25 0
29SEP27 4.10 P 0.00 0.00 0.00 1.36 +0.06 44 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.44 +0.06 43 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.52 +0.06 43 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.60 +0.06 42 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.69 +0.07 42 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.77 +0.07 41 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.86 +0.07 41 0 0 0
TOTAL PUT 239 17,053 -431
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$ 46.200
29SEP26 33.00 C 0.00 0.00 0.00 13.27 -0.51 144 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.21 -0.63 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.21 -0.57 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.21 -0.57 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.26 -0.63 97 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 8.22 -0.65 63 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.22 -0.56 55 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.22 -0.56 47 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.22 -0.56 39 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 4.22 -0.57 31 0 16 0
29SEP26 43.00 C 0.00 0.00 0.00 3.23 -0.57 30 0 50 0
29SEP26 44.00 C 0.00 0.00 0.00 2.28 -0.58 30 0 27 0
29SEP26 45.00 C 0.00 0.00 0.00 1.42 -0.57 29 0 318 0
29SEP26 46.00 C 0.62 0.63 0.61 0.78 -0.49 30 190 217 +46
29SEP26 47.00 C 0.35 0.38 0.27 0.34 -0.40 30 363 656 +269
29SEP26 48.00 C 0.14 0.14 0.11 0.12 -0.23 30 16 408 +14
29SEP26 49.00 C 0.08 0.08 0.08 0.04 -0.12 31 70 210 -70
29SEP26 50.00 C 0.04 0.04 0.04 0.01 -0.06 31 2 257 0
29SEP26 52.50 C 0.03 0.03 0.02 0.01 0.00 47 70 332 +40
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 61 0 690 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 75 0 1,047 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 88 0 131 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 100 0 166 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 111 0 66 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 122 0 24 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 132 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 142 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 151 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 160 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 177 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 193 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 12.30 -0.56 33 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.31 -0.56 36 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.32 -0.66 35 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.29 -0.80 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.32 -0.80 26 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.41 -0.52 34 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.48 -0.51 33 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 5.60 -0.47 34 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 4.76 -0.43 34 0 58 0
29OCT26 43.00 C 0.00 0.00 0.00 3.98 -0.39 33 0 45 0
29OCT26 44.00 C 0.00 0.00 0.00 3.28 -0.34 34 0 80 0
29OCT26 45.00 C 0.00 0.00 0.00 2.65 -0.29 34 0 246 0
29OCT26 46.00 C 1.83 1.83 1.83 2.13 -0.28 34 17 456 +15
29OCT26 47.00 C 1.41 1.53 1.38 1.59 -0.30 33 28 254 0
29OCT26 48.00 C 0.00 0.00 0.00 1.22 -0.23 33 0 225 0
29OCT26 49.00 C 0.90 0.90 0.79 0.91 -0.18 33 6 349 +5
29OCT26 50.00 C 0.67 0.67 0.67 0.67 -0.13 33 15 154 +15
29OCT26 52.50 C 0.30 0.30 0.30 0.31 -0.03 34 1 134 +1
29OCT26 55.00 C 0.00 0.00 0.00 0.12 -0.01 34 0 81 0
29OCT26 57.50 C 0.08 0.08 0.08 0.04 -0.01 33 15 139 0
29OCT26 60.00 C 0.00 0.00 0.00 0.02 0.00 35 0 64 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 16 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 10.42 -0.80 36 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 9.47 -0.79 36 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.54 -0.76 36 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.60 -0.78 34 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 6.73 -0.54 34 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 5.90 -0.53 34 0 12 0
27NOV26 42.00 C 0.00 0.00 0.00 5.12 -0.51 34 0 15 0
27NOV26 43.00 C 4.22 4.22 4.22 4.41 -0.49 34 14 27 +12
27NOV26 44.00 C 0.00 0.00 0.00 3.79 -0.43 34 0 22 0
27NOV26 45.00 C 0.00 0.00 0.00 3.18 -0.53 34 0 45 0
27NOV26 46.00 C 0.00 0.00 0.00 2.64 -0.49 34 0 84 0
27NOV26 47.00 C 2.30 2.30 2.30 2.24 -0.39 35 13 50 0
27NOV26 48.00 C 1.86 1.87 1.86 1.83 -0.36 35 16 121 +16
27NOV26 49.00 C 1.56 1.56 1.56 1.49 -0.30 34 15 129 -15
27NOV26 50.00 C 0.00 0.00 0.00 1.20 -0.27 34 0 189 0
27NOV26 52.50 C 0.00 0.00 0.00 0.66 -0.20 34 0 103 0
27NOV26 55.00 C 0.45 0.45 0.45 0.35 -0.12 34 15 174 0
27NOV26 57.50 C 0.00 0.00 0.00 0.18 -0.07 34 0 81 0
27NOV26 60.00 C 0.00 0.00 0.00 0.09 -0.04 34 0 100 0
27NOV26 62.50 C 0.00 0.00 0.00 0.04 -0.03 34 0 15 0
27NOV26 65.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.30 -0.88 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.45 -0.75 37 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.51 -0.75 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.60 -0.74 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.72 -0.73 36 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.81 -0.77 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.01 -0.50 35 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.25 -0.47 35 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 5.54 -0.46 35 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 4.89 -0.42 35 0 15 0
30DEC26 44.00 C 4.21 4.21 4.21 4.42 -0.41 37 15 0 -15
30DEC26 45.00 C 0.00 0.00 0.00 3.85 -0.39 36 0 10 0
30DEC26 46.00 C 0.00 0.00 0.00 3.32 -0.38 36 0 28 0
30DEC26 47.00 C 0.00 0.00 0.00 2.88 -0.35 36 0 41 0
30DEC26 48.00 C 0.00 0.00 0.00 2.49 -0.30 36 0 33 0
30DEC26 49.00 C 0.00 0.00 0.00 2.13 -0.27 36 0 45 0
30DEC26 50.00 C 0.00 0.00 0.00 1.82 -0.24 36 0 264 0
30DEC26 52.50 C 0.00 0.00 0.00 1.19 -0.20 35 0 135 0
30DEC26 55.00 C 0.00 0.00 0.00 0.77 -0.13 35 0 1,066 0
30DEC26 57.50 C 0.00 0.00 0.00 0.49 -0.08 35 0 25 0
30DEC26 60.00 C 0.00 0.00 0.00 0.30 -0.06 35 0 65 0
30DEC26 62.50 C 0.00 0.00 0.00 0.18 -0.04 35 0 29 0
30DEC26 65.00 C 0.00 0.00 0.00 0.11 -0.03 35 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.06 -0.02 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30MAR27 34.00 C 0.00 0.00 0.00 12.78 -0.74 39 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.94 -0.73 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.13 -0.69 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.35 -0.64 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.59 -0.62 38 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 8.88 -0.57 38 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.02 -0.73 36 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.37 -0.47 36 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 6.79 -0.44 36 0 20 0
30MAR27 43.00 C 0.00 0.00 0.00 6.21 -0.43 36 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 5.87 -0.41 37 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 5.35 -0.24 37 0 1,038 0
30MAR27 46.00 C 0.00 0.00 0.00 4.88 -0.22 37 0 1,040 0
30MAR27 47.00 C 0.00 0.00 0.00 4.44 -0.37 37 0 68 0
30MAR27 48.00 C 0.00 0.00 0.00 4.02 -0.35 37 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 3.66 -0.32 37 0 138 0
30MAR27 50.00 C 0.00 0.00 0.00 3.30 -0.32 37 0 236 0
30MAR27 52.50 C 0.00 0.00 0.00 2.56 -0.27 37 0 259 0
30MAR27 55.00 C 0.00 0.00 0.00 1.96 -0.23 36 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 1.49 -0.19 36 0 20 0
30MAR27 60.00 C 0.00 0.00 0.00 1.13 -0.14 36 0 1,250 0
30MAR27 62.50 C 0.00 0.00 0.00 0.81 -0.15 36 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.60 -0.13 36 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 0.46 -0.08 36 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 0.34 -0.06 36 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.25 -0.05 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.18 -0.04 36 0 0 0
30MAR27 77.50 C 0.26 0.26 0.26 0.13 -0.03 36 1 1 +1
29JUN27 34.00 C 0.00 0.00 0.00 13.61 -0.58 41 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.83 -0.56 40 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.98 -0.65 39 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.26 -0.64 39 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 10.49 -0.69 37 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 9.99 -0.53 39 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.27 -0.59 38 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.76 -0.49 38 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.18 -0.48 38 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.65 -0.19 38 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 7.15 -0.42 38 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 6.65 -0.42 38 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 6.19 -0.38 38 0 300 0
29JUN27 47.00 C 0.00 0.00 0.00 5.76 -0.38 38 0 300 0
29JUN27 48.00 C 0.00 0.00 0.00 5.34 -0.37 38 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 4.96 -0.33 38 0 2 0
29JUN27 50.00 C 0.00 0.00 0.00 4.61 -0.33 37 0 16 0
29JUN27 52.50 C 0.00 0.00 0.00 3.79 -0.29 37 0 30 0
29JUN27 55.00 C 0.00 0.00 0.00 3.09 -0.29 37 0 94 0
29JUN27 57.50 C 0.00 0.00 0.00 2.55 -0.24 37 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 2.08 -0.19 37 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 1.67 -0.20 37 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.37 -0.15 37 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 1.10 -0.13 37 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.87 -0.14 37 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.72 -0.08 37 0 2 0
29JUN27 75.00 C 0.82 0.85 0.82 0.58 -0.08 37 6 20 0
29SEP27 37.00 C 0.00 0.00 0.00 12.13 -0.46 38 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 11.50 -0.46 38 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 10.89 -0.44 38 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 10.33 -0.43 38 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 9.78 -0.43 38 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 9.23 -0.42 38 0 0 0
29SEP27 43.00 C 7.98 7.98 7.98 8.48 -0.39 37 15 15 +15
29SEP27 44.00 C 0.00 0.00 0.00 8.02 -0.38 37 0 14 0
29SEP27 45.00 C 0.00 0.00 0.00 7.56 -0.38 37 0 24 0
29SEP27 46.00 C 0.00 0.00 0.00 7.14 -0.34 37 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 6.75 -0.34 37 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 6.36 -0.35 37 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 5.97 -0.35 37 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.65 -0.30 37 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 4.86 -0.30 38 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 4.19 -0.26 38 0 15 0
29SEP27 57.50 C 0.00 0.00 0.00 3.57 -0.24 38 0 16 0
29SEP27 60.00 C 0.00 0.00 0.00 3.08 -0.21 38 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 2.62 -0.27 38 0 1 0
29SEP27 65.00 C 0.00 0.00 0.00 2.25 -0.25 38 0 6 0
29SEP27 67.50 C 0.00 0.00 0.00 1.97 -0.16 38 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 1.70 -0.13 38 0 1 0
29SEP27 72.50 C 1.39 1.39 1.39 1.42 -0.14 38 7 8 +7
TOTAL CALL 910 15,418 +356
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 114 0 54 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 105 0 11 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 96 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 79 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 70 0 75 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 62 0 61 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 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 37 0 185 0
29SEP26 43.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 323 0
29SEP26 44.00 P 0.00 0.00 0.00 0.06 -0.02 30 0 491 0
29SEP26 45.00 P 0.32 0.34 0.30 0.20 -0.02 29 253 746 -221
29SEP26 46.00 P 0.61 0.75 0.57 0.53 +0.06 29 274 188 -126
29SEP26 47.00 P 1.15 1.23 1.10 1.12 +0.21 30 16 935 0
29SEP26 48.00 P 0.00 0.00 0.00 1.88 +0.30 27 0 333 0
29SEP26 49.00 P 0.00 0.00 0.00 2.80 +0.49 0 0 393 0
29SEP26 50.00 P 0.00 0.00 0.00 3.80 +0.51 0 0 389 0
29SEP26 52.50 P 0.00 0.00 0.00 6.30 +0.56 0 0 102 0
29SEP26 55.00 P 0.00 0.00 0.00 8.80 +0.56 0 0 15 -3
29SEP26 57.50 P 0.00 0.00 0.00 11.30 +0.56 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.80 +0.56 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.30 +0.56 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.80 +0.56 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.30 +0.56 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.80 +0.56 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.30 +0.56 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.80 +0.56 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.30 +0.56 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 33.80 +0.56 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 36.30 +0.56 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 38.80 +0.56 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 41.30 +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 36 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29OCT26 37.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 16 0
29OCT26 38.00 P 0.00 0.00 0.00 0.06 +0.03 35 0 24 0
29OCT26 39.00 P 0.00 0.00 0.00 0.10 +0.04 34 0 20 0
29OCT26 40.00 P 0.00 0.00 0.00 0.17 +0.06 34 0 43 0
29OCT26 41.00 P 0.33 0.33 0.33 0.29 +0.10 34 16 63 0
29OCT26 42.00 P 0.48 0.48 0.48 0.43 +0.11 33 2 131 +2
29OCT26 43.00 P 0.65 0.73 0.65 0.64 +0.14 33 9 77 +4
29OCT26 44.00 P 1.00 1.05 0.98 0.93 +0.18 33 106 222 +56
29OCT26 45.00 P 1.27 1.40 1.27 1.32 +0.24 33 45 245 -20
29OCT26 46.00 P 1.72 1.88 1.68 1.75 +0.25 33 51 185 +11
29OCT26 47.00 P 2.30 2.33 2.20 2.30 +0.41 33 31 249 +18
29OCT26 48.00 P 3.00 3.00 3.00 2.93 +0.34 33 1 137 0
29OCT26 49.00 P 0.00 0.00 0.00 3.62 +0.45 33 0 82 0
29OCT26 50.00 P 0.00 0.00 0.00 4.38 +0.49 34 0 42 0
29OCT26 52.50 P 0.00 0.00 0.00 6.49 +0.53 33 0 69 0
29OCT26 55.00 P 0.00 0.00 0.00 8.90 +0.62 37 0 14 0
29OCT26 57.50 P 0.00 0.00 0.00 11.32 +0.58 38 0 15 0
29OCT26 60.00 P 0.00 0.00 0.00 13.80 +0.56 0 0 8 0
29OCT26 62.50 P 0.00 0.00 0.00 16.30 +0.56 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.80 +0.56 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 21.30 +0.56 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 23.80 +0.56 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 26.30 +0.56 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.13 +0.01 34 0 13 0
27NOV26 37.00 P 0.00 0.00 0.00 0.20 +0.01 34 0 0 0
27NOV26 38.00 P 0.41 0.41 0.41 0.30 +0.01 34 15 15 +15
27NOV26 39.00 P 0.56 0.58 0.56 0.44 +0.02 34 42 32 +30
27NOV26 40.00 P 0.75 0.75 0.75 0.63 +0.04 34 10 25 +10
27NOV26 41.00 P 0.00 0.00 0.00 0.86 +0.05 34 0 37 0
27NOV26 42.00 P 0.00 0.00 0.00 1.15 +0.08 34 0 17 0
27NOV26 43.00 P 1.53 1.53 1.53 1.50 +0.11 35 15 47 +15
27NOV26 44.00 P 1.89 2.03 1.89 1.88 +0.14 34 2 96 +1
27NOV26 45.00 P 2.35 2.35 2.35 2.35 +0.21 34 30 86 +11
27NOV26 46.00 P 2.91 2.91 2.85 2.85 +0.24 34 21 75 -9
27NOV26 47.00 P 0.00 0.00 0.00 3.41 +0.28 34 0 97 0
27NOV26 48.00 P 0.00 0.00 0.00 4.04 +0.32 34 0 102 0
27NOV26 49.00 P 0.00 0.00 0.00 4.75 +0.40 34 0 192 0
27NOV26 50.00 P 0.00 0.00 0.00 5.49 +0.32 34 0 97 0
27NOV26 52.50 P 0.00 0.00 0.00 7.51 +0.39 34 0 60 0
27NOV26 55.00 P 0.00 0.00 0.00 9.82 +0.69 36 0 29 0
27NOV26 57.50 P 0.00 0.00 0.00 12.16 +0.74 38 0 14 0
27NOV26 60.00 P 0.00 0.00 0.00 14.57 +0.77 40 0 14 0
27NOV26 62.50 P 0.00 0.00 0.00 17.01 +0.78 41 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 19.47 +0.79 43 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 21.88 +0.74 37 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 24.36 +0.57 36 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 26.84 +0.56 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.17 +0.02 35 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 0.24 +0.02 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.35 +0.04 36 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 0.48 +0.05 35 0 63 0
30DEC26 38.00 P 0.00 0.00 0.00 0.64 +0.06 35 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.85 +0.07 36 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 1.09 +0.09 35 0 20 0
30DEC26 41.00 P 0.00 0.00 0.00 1.35 +0.08 35 0 16 0
30DEC26 42.00 P 0.00 0.00 0.00 1.65 +0.15 35 0 45 0
30DEC26 43.00 P 2.05 2.05 2.05 2.05 +0.16 35 15 1,028 0
30DEC26 44.00 P 0.00 0.00 0.00 2.42 +0.14 34 0 22 0
30DEC26 45.00 P 3.02 3.02 3.02 2.88 +0.18 34 1 64 0
30DEC26 46.00 P 3.54 3.54 3.54 3.40 +0.21 34 2 62 +2
30DEC26 47.00 P 0.00 0.00 0.00 3.99 +0.28 34 0 42 0
30DEC26 48.00 P 0.00 0.00 0.00 4.61 +0.33 34 0 25 0
30DEC26 49.00 P 0.00 0.00 0.00 5.35 +0.42 35 0 90 0
30DEC26 50.00 P 0.00 0.00 0.00 6.06 +0.34 35 0 42 0
30DEC26 52.50 P 0.00 0.00 0.00 7.96 +0.38 35 0 55 0
30DEC26 55.00 P 0.00 0.00 0.00 10.08 +0.62 35 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 12.34 +0.69 36 0 13 0
30DEC26 60.00 P 0.00 0.00 0.00 14.67 +0.72 36 0 29 0
30DEC26 62.50 P 0.00 0.00 0.00 17.07 +0.76 37 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.50 +0.77 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.96 +0.79 40 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.44 +0.65 42 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.85 +0.56 33 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.34 +0.57 36 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 31.83 +0.57 38 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 34.31 +0.57 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 36.80 +0.57 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 39.29 +0.57 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.78 +0.57 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.62 +0.02 36 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.77 +0.01 36 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.97 +0.02 36 0 18 0
30MAR27 37.00 P 0.00 0.00 0.00 1.23 +0.07 36 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.46 +0.03 36 0 16 0
30MAR27 39.00 P 0.00 0.00 0.00 1.72 +0.07 36 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 2.02 +0.07 35 0 1,252 0
30MAR27 41.00 P 0.00 0.00 0.00 2.36 +0.09 35 0 23 0
30MAR27 42.00 P 2.85 2.85 2.85 2.74 +0.11 35 8 20 0
30MAR27 43.00 P 0.00 0.00 0.00 3.14 +0.13 35 0 46 0
30MAR27 44.00 P 0.00 0.00 0.00 3.60 -0.05 35 0 282 0
30MAR27 45.00 P 0.00 0.00 0.00 4.08 +0.17 35 0 1,017 0
30MAR27 46.00 P 0.00 0.00 0.00 4.60 +0.20 35 0 1,098 0
30MAR27 47.00 P 0.00 0.00 0.00 5.16 +0.21 35 0 57 0
30MAR27 48.00 P 0.00 0.00 0.00 5.75 +0.24 35 0 40 0
30MAR27 49.00 P 0.00 0.00 0.00 6.39 +0.27 35 0 43 0
30MAR27 50.00 P 0.00 0.00 0.00 7.23 +0.47 36 0 33 0
30MAR27 52.50 P 0.00 0.00 0.00 9.03 +0.62 36 0 63 0
30MAR27 55.00 P 0.00 0.00 0.00 10.99 +0.74 37 0 45 0
30MAR27 57.50 P 0.00 0.00 0.00 13.06 +0.78 37 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.15 +0.64 36 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.51 +0.78 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.84 +0.85 38 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.09 +0.76 36 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.50 +0.71 36 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.04 +0.75 40 0 1 0
30MAR27 75.00 P 0.00 0.00 0.00 29.51 +0.74 42 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 32.04 +0.78 45 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.17 +0.05 37 0 8 0
29JUN27 35.00 P 0.00 0.00 0.00 1.38 +0.04 37 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 1.66 +0.07 37 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 1.94 +0.09 37 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.26 +0.16 37 0 2 0
29JUN27 39.00 P 0.00 0.00 0.00 2.49 +0.08 36 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 2.83 +0.11 36 0 5 0
29JUN27 41.00 P 0.00 0.00 0.00 3.21 +0.11 36 0 14 0
29JUN27 42.00 P 0.00 0.00 0.00 3.61 +0.12 36 0 12 0
29JUN27 43.00 P 0.00 0.00 0.00 4.05 +0.14 36 0 4 0
29JUN27 44.00 P 0.00 0.00 0.00 4.53 +0.16 36 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 5.01 +0.16 36 0 11 0
29JUN27 46.00 P 0.00 0.00 0.00 5.54 +0.18 35 0 320 0
29JUN27 47.00 P 0.00 0.00 0.00 6.10 +0.20 35 0 311 0
29JUN27 48.00 P 0.00 0.00 0.00 6.69 +0.23 35 0 20 0
29JUN27 49.00 P 0.00 0.00 0.00 7.29 +0.22 35 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 8.03 +0.34 36 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 9.85 +0.54 37 0 45 0
29JUN27 55.00 P 0.00 0.00 0.00 11.72 +0.65 37 0 26 0
29JUN27 57.50 P 0.00 0.00 0.00 13.70 +0.64 37 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 15.75 +0.73 37 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 17.96 +0.83 37 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.10 +0.72 37 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.32 +0.63 36 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 24.72 +0.71 37 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 27.10 +0.52 37 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 29.51 +0.53 37 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 2.78 +0.10 39 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.14 +0.11 39 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 3.52 +0.13 39 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 3.95 +0.14 39 0 4 0
29SEP27 41.00 P 0.00 0.00 0.00 4.39 +0.14 39 0 0 0
29SEP27 42.00 P 5.22 5.22 5.22 4.84 +0.15 39 1 16 +1
29SEP27 43.00 P 5.70 5.70 5.70 5.35 +0.17 39 1 2 +1
29SEP27 44.00 P 0.00 0.00 0.00 5.87 +0.18 39 0 5 0
29SEP27 45.00 P 0.00 0.00 0.00 6.40 +0.19 39 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 6.97 +0.22 40 0 16 0
29SEP27 47.00 P 0.00 0.00 0.00 7.57 +0.22 40 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 8.17 +0.22 40 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 8.78 +0.23 40 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 9.46 +0.27 40 0 30 0
29SEP27 52.50 P 0.00 0.00 0.00 11.17 +0.28 40 0 45 0
29SEP27 55.00 P 0.00 0.00 0.00 13.02 +0.32 41 0 30 0
29SEP27 57.50 P 0.00 0.00 0.00 14.94 +0.34 41 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 16.51 -0.11 38 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 18.55 +0.39 38 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 20.70 +0.42 38 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 22.88 +0.44 38 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 25.14 +0.46 38 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 27.43 +0.47 38 0 0 0
TOTAL PUT 967 14,040 -202
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 39.120
29SEP26 30.00 C 0.00 0.00 0.00 9.13 +0.14 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.13 +0.14 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.13 +0.13 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.13 +0.13 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.13 +0.13 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.13 +0.13 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.13 +0.13 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.14 +0.12 21 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.18 +0.03 19 0 45 0
29SEP26 39.00 C 0.46 0.50 0.46 0.42 -0.08 19 5 307 +3
29SEP26 40.00 C 0.00 0.00 0.00 0.09 -0.07 20 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 -0.03 20 0 129 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 29 0 176 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 45 0 925 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,103 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 59 0 195 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 66 0 109 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 72 0 102 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 78 0 112 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 85 0 95 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 99 0 32 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 113 0 89 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 126 0 125 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 138 0 70 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 149 0 50 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 160 0 11 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.21 +0.16 31 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.21 +0.15 23 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.22 +0.13 27 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.25 +0.13 29 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.29 +0.11 28 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 4.37 +0.09 28 0 9 0
29OCT26 36.00 C 0.00 0.00 0.00 3.52 +0.08 28 0 6 0
29OCT26 37.00 C 0.00 0.00 0.00 2.74 +0.05 28 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 2.06 +0.03 28 0 44 0
29OCT26 39.00 C 0.00 0.00 0.00 1.49 +0.01 28 0 25 0
29OCT26 40.00 C 0.00 0.00 0.00 1.04 +0.01 28 0 118 0
29OCT26 41.00 C 0.68 0.70 0.68 0.69 -0.05 28 16 50 +16
29OCT26 42.00 C 0.00 0.00 0.00 0.44 -0.02 28 0 72 0
29OCT26 43.00 C 0.30 0.30 0.30 0.28 -0.03 28 8 116 0
29OCT26 44.00 C 0.00 0.00 0.00 0.17 -0.02 28 0 140 0
29OCT26 45.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 34 0
29OCT26 46.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 171 0
29OCT26 47.00 C 0.00 0.00 0.00 0.03 0.00 28 0 78 0
29OCT26 48.00 C 0.00 0.00 0.00 0.02 0.00 29 0 18 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 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 56 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 9.25 +0.06 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 8.29 +0.06 22 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 7.38 +0.12 29 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 6.46 +0.11 29 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 5.58 +0.10 30 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 4.75 +0.09 30 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 3.98 +0.07 30 0 25 0
27NOV26 37.00 C 0.00 0.00 0.00 3.28 +0.02 30 0 9 0
27NOV26 38.00 C 0.00 0.00 0.00 2.67 +0.03 30 0 16 0
27NOV26 39.00 C 0.00 0.00 0.00 2.12 +0.03 30 0 45 0
27NOV26 40.00 C 0.00 0.00 0.00 1.66 +0.02 30 0 36 0
27NOV26 41.00 C 0.00 0.00 0.00 1.29 +0.03 30 0 63 0
27NOV26 42.00 C 0.00 0.00 0.00 0.97 0.00 30 0 54 0
27NOV26 43.00 C 0.00 0.00 0.00 0.74 +0.01 30 0 66 0
27NOV26 44.00 C 0.00 0.00 0.00 0.55 +0.02 30 0 28 0
27NOV26 45.00 C 0.00 0.00 0.00 0.39 -0.01 30 0 56 0
27NOV26 46.00 C 0.00 0.00 0.00 0.28 -0.01 30 0 30 0
27NOV26 47.00 C 0.00 0.00 0.00 0.20 0.00 30 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 0.14 0.00 30 0 62 0
27NOV26 49.00 C 0.00 0.00 0.00 0.09 -0.01 30 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 0.07 0.00 30 0 1 0
27NOV26 52.50 C 0.00 0.00 0.00 0.02 0.00 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 9.45 +0.06 30 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.51 +0.04 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.61 +0.12 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.73 +0.11 30 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.90 +0.09 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.12 +0.08 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.40 +0.07 30 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 3.74 +0.01 30 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 3.18 +0.04 30 0 28 0
30DEC26 39.00 C 2.57 2.57 2.57 2.64 +0.05 30 15 79 +15
30DEC26 40.00 C 0.00 0.00 0.00 2.18 +0.03 30 0 32 0
30DEC26 41.00 C 0.00 0.00 0.00 1.78 +0.02 30 0 59 0
30DEC26 42.00 C 1.45 1.45 1.45 1.43 +0.01 30 1 36 +1
30DEC26 43.00 C 0.00 0.00 0.00 1.13 -0.01 29 0 60 0
30DEC26 44.00 C 0.00 0.00 0.00 0.90 -0.01 30 0 39 0
30DEC26 45.00 C 0.00 0.00 0.00 0.72 -0.01 30 0 42 0
30DEC26 46.00 C 0.56 0.56 0.56 0.56 +0.01 30 15 75 -15
30DEC26 47.00 C 0.00 0.00 0.00 0.42 -0.01 29 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 0.33 -0.01 30 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 0.25 -0.01 30 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 0.19 0.00 30 0 13 0
30DEC26 52.50 C 0.00 0.00 0.00 0.09 -0.01 30 0 46 0
30DEC26 55.00 C 0.00 0.00 0.00 0.05 0.00 30 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 0.02 0.00 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 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 10.10 +0.06 34 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.26 +0.06 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.45 +0.05 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.68 +0.04 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.83 +0.07 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.15 +0.07 31 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.51 +0.06 31 0 8 0
30MAR27 37.00 C 0.00 0.00 0.00 5.03 +0.06 32 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.47 +0.06 32 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.96 +0.06 32 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.49 +0.05 32 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 3.07 +0.05 32 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 2.69 +0.04 32 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 2.35 +0.04 32 0 15 0
30MAR27 44.00 C 0.00 0.00 0.00 2.04 +0.03 32 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 1.76 +0.01 32 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 1.52 +0.01 32 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 1.31 +0.05 32 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 1.13 0.00 32 0 447 0
30MAR27 49.00 C 0.00 0.00 0.00 0.97 0.00 32 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 0.82 -0.01 31 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 0.55 -0.01 31 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.36 -0.01 31 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 0.24 0.00 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.15 -0.01 31 0 7 0
30MAR27 62.50 C 0.00 0.00 0.00 0.10 0.00 31 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.04 0.00 31 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 10.60 +0.11 37 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.78 +0.09 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 9.00 +0.10 35 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.26 +0.10 35 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 7.55 +0.09 34 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 6.69 +0.09 32 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.07 +0.06 32 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.69 +0.08 33 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 5.13 +0.06 33 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.51 +0.06 32 0 7 0
29JUN27 40.00 C 0.00 0.00 0.00 4.05 +0.05 32 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 3.76 +0.05 33 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.37 +0.05 33 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 2.93 +0.04 32 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 2.70 +0.04 33 0 0 0
29JUN27 45.00 C 2.46 2.46 2.46 2.33 +0.03 32 5 20 +5
29JUN27 46.00 C 0.00 0.00 0.00 2.15 +0.04 33 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 1.90 +0.03 32 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 1.64 +0.03 32 0 16 0
29JUN27 49.00 C 0.00 0.00 0.00 1.46 +0.02 32 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 1.29 +0.03 32 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 0.95 +0.02 32 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.70 +0.02 32 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.50 0.00 32 0 3 0
29JUN27 60.00 C 0.00 0.00 0.00 0.37 0.00 32 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 0.27 +0.01 32 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 10.89 +0.11 36 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 10.11 +0.11 36 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.39 +0.10 35 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 8.68 +0.10 35 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.04 +0.09 35 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.41 +0.09 34 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 6.83 +0.08 34 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 6.29 +0.08 34 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 5.77 +0.07 34 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 5.31 +0.06 34 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.87 +0.07 34 0 10 0
29SEP27 41.00 C 0.00 0.00 0.00 4.46 +0.06 33 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.09 +0.05 33 0 6 0
29SEP27 43.00 C 0.00 0.00 0.00 3.73 +0.06 33 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 3.41 +0.04 33 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 3.12 +0.04 33 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 2.83 +0.04 33 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 2.59 +0.03 33 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 2.30 +0.03 33 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 2.08 +0.03 33 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 1.90 +0.03 33 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.49 +0.02 33 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.18 +0.01 33 0 2 0
TOTAL CALL 65 6,751 +25
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 84 0 22 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 73 0 82 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 63 0 85 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 53 0 90 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 36 0
29SEP26 36.00 P 0.03 0.03 0.03 0.01 0.00 34 20 117 -10
29SEP26 37.00 P 0.03 0.03 0.03 0.01 -0.02 24 5 155 0
29SEP26 38.00 P 0.00 0.00 0.00 0.05 -0.10 20 0 207 0
29SEP26 39.00 P 0.00 0.00 0.00 0.31 -0.18 20 0 347 0
29SEP26 40.00 P 1.17 1.17 1.17 0.95 -0.21 19 2 82 -2
29SEP26 41.00 P 2.04 2.04 2.04 1.88 -0.16 0 10 131 0
29SEP26 42.00 P 0.00 0.00 0.00 2.88 -0.14 0 0 522 0
29SEP26 43.00 P 0.00 0.00 0.00 3.88 -0.14 0 0 98 0
29SEP26 44.00 P 0.00 0.00 0.00 4.88 -0.14 0 0 810 0
29SEP26 45.00 P 0.00 0.00 0.00 5.88 -0.32 0 0 828 0
29SEP26 46.00 P 0.00 0.00 0.00 6.88 -0.14 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.00 -0.06 101 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.00 -0.05 110 0 2 0
29SEP26 49.00 P 0.00 0.00 0.00 10.00 -0.05 118 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.00 -0.05 126 0 7 0
29SEP26 52.50 P 0.00 0.00 0.00 13.50 -0.04 145 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.99 -0.06 162 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.49 -0.06 178 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.99 -0.04 193 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.49 -0.05 208 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 25.99 -0.04 222 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.49 -0.05 236 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.99 -0.07 249 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 33.49 -0.04 261 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 35.95 -0.08 257 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 38.48 -0.06 279 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 32 0 104 0
29OCT26 32.00 P 0.00 0.00 0.00 0.02 0.00 30 0 4 0
29OCT26 33.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 34 0
29OCT26 34.00 P 0.12 0.12 0.12 0.08 -0.02 29 20 75 +20
29OCT26 35.00 P 0.20 0.20 0.20 0.16 -0.04 28 10 69 0
29OCT26 36.00 P 0.34 0.34 0.34 0.30 -0.07 28 2 57 0
29OCT26 37.00 P 0.55 0.55 0.55 0.53 -0.08 29 1 69 +1
29OCT26 38.00 P 0.00 0.00 0.00 0.87 -0.08 29 0 662 0
29OCT26 39.00 P 1.35 1.35 1.35 1.28 -0.11 28 2 61 +2
29OCT26 40.00 P 0.00 0.00 0.00 1.86 -0.06 29 0 111 0
29OCT26 41.00 P 2.53 2.53 2.53 2.47 -0.08 28 3 150 +3
29OCT26 42.00 P 0.00 0.00 0.00 3.24 -0.15 28 0 67 0
29OCT26 43.00 P 0.00 0.00 0.00 4.07 -0.16 28 0 100 0
29OCT26 44.00 P 0.00 0.00 0.00 4.97 -0.15 28 0 70 0
29OCT26 45.00 P 6.28 6.28 6.28 5.91 -0.29 28 1 111 +1
29OCT26 46.00 P 0.00 0.00 0.00 6.89 -0.14 29 0 30 0
29OCT26 47.00 P 0.00 0.00 0.00 8.00 -0.06 41 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 9.00 -0.06 45 0 7 0
29OCT26 49.00 P 0.00 0.00 0.00 10.00 -0.06 48 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 11.00 -0.05 51 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 13.50 -0.05 59 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 16.00 -0.05 67 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 18.50 -0.06 73 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 20.99 -0.06 79 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 23.50 -0.06 86 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.03 0.00 31 0 20 0
27NOV26 31.00 P 0.00 0.00 0.00 0.05 -0.02 30 0 21 0
27NOV26 32.00 P 0.00 0.00 0.00 0.10 -0.02 30 0 11 0
27NOV26 33.00 P 0.00 0.00 0.00 0.17 -0.03 30 0 37 0
27NOV26 34.00 P 0.00 0.00 0.00 0.29 -0.04 30 0 1 0
27NOV26 35.00 P 0.00 0.00 0.00 0.46 -0.05 30 0 29 0
27NOV26 36.00 P 0.00 0.00 0.00 0.70 -0.06 30 0 43 0
27NOV26 37.00 P 0.00 0.00 0.00 1.00 -0.07 30 0 50 0
27NOV26 38.00 P 0.00 0.00 0.00 1.35 -0.11 30 0 34 0
27NOV26 39.00 P 0.00 0.00 0.00 1.80 -0.12 29 0 57 0
27NOV26 40.00 P 0.00 0.00 0.00 2.33 -0.12 29 0 68 0
27NOV26 41.00 P 0.00 0.00 0.00 2.94 -0.18 29 0 26 0
27NOV26 42.00 P 0.00 0.00 0.00 3.67 -0.13 30 0 75 0
27NOV26 43.00 P 0.00 0.00 0.00 4.43 -0.14 30 0 90 0
27NOV26 44.00 P 0.00 0.00 0.00 5.24 -0.14 30 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 6.10 -0.15 29 0 21 0
27NOV26 46.00 P 0.00 0.00 0.00 7.01 -0.14 30 0 6 0
27NOV26 47.00 P 0.00 0.00 0.00 8.04 -0.07 34 0 13 0
27NOV26 48.00 P 0.00 0.00 0.00 9.00 -0.07 35 0 7 0
27NOV26 49.00 P 0.00 0.00 0.00 10.00 -0.06 38 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 11.00 -0.06 40 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 13.50 -0.06 46 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 16.00 -0.06 52 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 18.50 -0.06 57 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 20.99 -0.07 61 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 23.50 -0.06 66 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.09 -0.01 30 0 6 0
30DEC26 31.00 P 0.00 0.00 0.00 0.14 -0.02 30 0 7 0
30DEC26 32.00 P 0.00 0.00 0.00 0.23 -0.03 30 0 26 0
30DEC26 33.00 P 0.00 0.00 0.00 0.36 -0.03 30 0 25 0
30DEC26 34.00 P 0.00 0.00 0.00 0.53 -0.05 30 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 0.75 -0.06 30 0 50 0
30DEC26 36.00 P 1.04 1.04 1.03 1.02 -0.08 30 34 316 0
30DEC26 37.00 P 0.00 0.00 0.00 1.33 -0.10 29 0 103 0
30DEC26 38.00 P 0.00 0.00 0.00 1.72 -0.12 29 0 68 0
30DEC26 39.00 P 0.00 0.00 0.00 2.19 -0.12 29 0 41 0
30DEC26 40.00 P 0.00 0.00 0.00 2.72 -0.14 29 0 33 0
30DEC26 41.00 P 0.00 0.00 0.00 3.32 -0.14 29 0 30 0
30DEC26 42.00 P 0.00 0.00 0.00 4.02 -0.13 30 0 8 0
30DEC26 43.00 P 0.00 0.00 0.00 4.73 -0.14 29 0 40 0
30DEC26 44.00 P 0.00 0.00 0.00 5.51 -0.14 30 0 7 0
30DEC26 45.00 P 0.00 0.00 0.00 6.33 -0.14 30 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 7.18 -0.14 29 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 8.16 -0.07 32 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 9.09 -0.06 32 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 10.03 -0.06 33 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 11.00 -0.06 34 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 13.50 -0.06 39 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 16.00 -0.06 44 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.50 -0.06 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.99 -0.07 52 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.50 -0.06 57 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.99 -0.07 60 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.49 -0.06 63 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.99 -0.07 66 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 33.49 -0.06 70 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.41 -0.03 31 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.56 -0.04 31 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.75 -0.05 31 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 0.98 -0.05 32 0 38 0
30MAR27 34.00 P 0.00 0.00 0.00 1.24 -0.06 32 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.54 -0.07 31 0 46 0
30MAR27 36.00 P 0.00 0.00 0.00 1.84 -0.11 31 0 48 0
30MAR27 37.00 P 0.00 0.00 0.00 2.22 -0.12 31 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.65 -0.13 31 0 13 0
30MAR27 39.00 P 0.00 0.00 0.00 3.13 -0.13 31 0 5 0
30MAR27 40.00 P 0.00 0.00 0.00 3.66 -0.13 30 0 861 0
30MAR27 41.00 P 0.00 0.00 0.00 4.23 -0.33 30 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 4.89 -0.10 31 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 5.61 -0.13 31 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 6.32 -0.13 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 7.09 -0.06 32 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 7.87 -0.06 32 0 10 0
30MAR27 47.00 P 0.00 0.00 0.00 8.68 -0.06 32 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 9.51 -0.06 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 10.36 -0.06 32 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 11.24 +0.11 32 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 13.56 -0.05 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 16.00 -0.06 35 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 18.50 -0.06 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 20.99 -0.07 41 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.50 -0.06 44 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 25.99 -0.07 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 28.49 -0.06 50 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 30.99 -0.07 52 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.94 -0.02 32 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 1.22 -0.01 32 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 1.49 -0.04 32 0 3 0
29JUN27 33.00 P 0.00 0.00 0.00 1.77 -0.05 32 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 2.09 -0.04 32 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 2.44 -0.05 31 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 2.84 -0.06 31 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.31 -0.05 31 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.90 -0.07 32 0 33 0
29JUN27 39.00 P 0.00 0.00 0.00 4.45 -0.07 32 0 16 0
29JUN27 40.00 P 0.00 0.00 0.00 4.86 -0.07 31 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 5.46 -0.08 31 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 6.08 -0.07 31 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 6.73 -0.08 30 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.41 -0.08 30 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 8.10 -0.09 30 0 35 0
29JUN27 46.00 P 0.00 0.00 0.00 8.84 -0.09 30 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 9.58 -0.09 29 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 10.36 -0.09 29 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 11.16 -0.08 29 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 11.98 -0.07 28 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 14.09 -0.07 27 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 16.29 -0.05 26 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 18.56 -0.05 22 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 20.99 -0.07 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 23.50 -0.06 28 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 1.39 -0.02 33 0 10 0
29SEP27 31.00 P 0.00 0.00 0.00 1.63 -0.05 33 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 1.90 -0.05 32 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 2.22 -0.05 32 0 2 0
29SEP27 34.00 P 0.00 0.00 0.00 2.61 -0.05 32 0 2 0
29SEP27 35.00 P 0.00 0.00 0.00 3.00 -0.06 32 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.44 -0.07 32 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.91 -0.07 32 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.40 -0.07 32 0 2 0
29SEP27 39.00 P 0.00 0.00 0.00 4.94 -0.08 32 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.49 -0.08 31 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 6.08 -0.09 31 0 1 0
29SEP27 42.00 P 0.00 0.00 0.00 6.70 -0.09 31 0 1 0
29SEP27 43.00 P 0.00 0.00 0.00 7.32 -0.09 31 0 15 0
29SEP27 44.00 P 0.00 0.00 0.00 8.00 -0.09 31 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 8.68 -0.10 31 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 9.38 -0.10 30 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 10.12 -0.10 30 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 10.86 -0.11 30 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 11.62 -0.11 30 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 12.40 -0.12 29 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 14.46 -0.07 29 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 16.59 -0.08 28 0 0 0
TOTAL PUT 110 8,454 +15
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$ 28.400
25SEP26 19.00 C 0.00 0.00 0.00 9.40 -0.50 0 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 9.15 -0.50 0 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 8.90 -0.50 0 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 8.65 -0.50 0 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 8.40 -0.50 0 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 7.90 -0.50 0 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 7.40 -0.50 0 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 6.90 -0.50 0 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 6.40 -0.50 0 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 5.90 -0.50 0 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 5.40 -0.50 0 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 4.90 -0.50 0 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 4.40 -0.50 0 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 3.90 -0.50 0 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 3.40 -0.50 0 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 2.90 -0.50 0 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 2.40 -0.51 0 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 1.95 -0.46 93 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 1.45 -0.54 73 0 160 0
25SEP26 27.50 C 0.00 0.00 0.00 0.96 -0.56 56 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 0.58 -0.52 58 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 0.29 -0.45 56 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 0.12 -0.34 56 0 45 0
25SEP26 29.50 C 0.00 0.00 0.00 0.04 -0.22 56 0 30 0
25SEP26 30.00 C 0.00 0.00 0.00 0.01 -0.13 55 0 55 0
25SEP26 30.50 C 0.00 0.00 0.00 0.01 -0.06 69 0 10 0
25SEP26 31.00 C 0.00 0.00 0.00 0.01 -0.02 82 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 0.01 -0.01 94 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 106 0 10 0
25SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
25SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
25SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 18.90 -0.50 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 18.65 -0.50 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 18.40 -0.50 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 17.90 -0.51 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 17.40 -0.51 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 16.90 -0.51 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 16.40 -0.51 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 15.91 -0.50 254 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 15.41 -0.50 241 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 14.91 -0.50 229 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 14.41 -0.50 218 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 13.91 -0.50 206 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.41 -0.50 196 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 12.91 -0.50 185 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.41 -0.50 175 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 11.91 -0.50 165 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 11.41 -0.50 156 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.91 -0.50 147 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.41 -0.50 138 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.91 -0.50 129 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.41 -0.50 120 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.91 -0.50 112 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.41 -0.50 104 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.41 -0.50 88 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.41 -0.50 73 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.41 -0.50 58 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.41 -0.50 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.41 -0.51 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.43 -0.51 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.53 -0.49 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.82 -0.41 44 0 124 0
29SEP26 29.00 C 0.39 0.39 0.39 0.34 -0.33 43 8 738 0
29SEP26 30.00 C 0.00 0.00 0.00 0.11 -0.19 43 0 277 0
29SEP26 31.00 C 0.00 0.00 0.00 0.03 -0.08 44 0 525 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 -0.03 47 0 267 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 58 0 342 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 67 0 83 0
29SEP26 35.00 C 0.03 0.03 0.03 0.01 0.00 77 5 212 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 85 0 200 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 94 0 305 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 102 0 615 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 110 0 170 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 118 0 6 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 125 0 45 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 132 0 52 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 282 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 291 0 0 0
02OCT26 19.25 C 0.00 0.00 0.00 9.16 -0.50 0 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 8.91 -0.50 0 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 8.66 -0.50 0 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 8.41 -0.50 0 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 7.91 -0.51 0 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 7.41 -0.51 0 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 6.91 -0.51 0 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 6.41 -0.51 0 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 5.92 -0.50 63 0 0 0
02OCT26 23.00 C 0.00 0.00 0.00 5.42 -0.50 57 0 0 0
02OCT26 23.50 C 0.00 0.00 0.00 4.92 -0.50 52 0 0 0
02OCT26 24.00 C 0.00 0.00 0.00 4.42 -0.50 46 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 3.93 -0.50 48 0 0 0
02OCT26 25.00 C 0.00 0.00 0.00 3.44 -0.50 46 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 2.96 -0.50 45 0 0 0
02OCT26 26.00 C 0.00 0.00 0.00 2.51 -0.49 47 0 0 0
02OCT26 26.50 C 0.00 0.00 0.00 2.09 -0.47 48 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 1.68 -0.46 47 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 1.33 -0.47 47 0 0 0
02OCT26 28.00 C 1.01 1.01 1.01 1.02 -0.43 47 70 140 +70
02OCT26 28.50 C 0.00 0.00 0.00 0.77 -0.38 48 0 0 0
02OCT26 29.00 C 0.53 0.53 0.53 0.55 -0.33 47 6 6 +6
02OCT26 29.50 C 0.37 0.37 0.37 0.38 -0.28 47 15 15 +15
02OCT26 30.00 C 0.00 0.00 0.00 0.26 -0.22 47 0 0 0
02OCT26 30.50 C 0.00 0.00 0.00 0.17 -0.18 47 0 0 0
02OCT26 31.00 C 0.00 0.00 0.00 0.11 -0.13 47 0 0 0
02OCT26 31.50 C 0.00 0.00 0.00 0.07 -0.09 48 0 0 0
02OCT26 32.00 C 0.00 0.00 0.00 0.04 -0.07 47 0 10 0
02OCT26 32.50 C 0.00 0.00 0.00 0.03 -0.04 49 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 0.02 -0.03 50 0 0 0
02OCT26 33.50 C 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
02OCT26 34.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
02OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 18.93 -0.50 119 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 18.68 -0.50 113 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 18.43 -0.50 106 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 17.93 -0.50 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 17.43 -0.50 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 16.93 -0.50 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 16.43 -0.51 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 15.94 -0.50 94 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 15.44 -0.50 86 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 14.94 -0.50 76 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 14.44 -0.50 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 13.94 -0.50 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 13.44 -0.50 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 12.94 -0.51 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 12.45 -0.50 67 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 11.95 -0.50 61 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 11.45 -0.50 53 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 10.95 -0.50 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 10.45 -0.50 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 9.96 -0.50 54 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 9.46 -0.50 50 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.97 -0.49 52 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.45 -0.52 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.50 -0.54 50 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.50 -0.55 43 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.62 -0.55 50 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.75 -0.45 50 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 3.93 -0.43 49 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 3.20 -0.40 50 0 13 0
29OCT26 27.00 C 0.00 0.00 0.00 2.55 -0.36 50 0 30 0
29OCT26 28.00 C 0.00 0.00 0.00 2.04 -0.32 51 0 19 0
29OCT26 29.00 C 0.00 0.00 0.00 1.54 -0.31 50 0 60 0
29OCT26 30.00 C 0.00 0.00 0.00 1.17 -0.23 50 0 269 0
29OCT26 31.00 C 0.00 0.00 0.00 0.87 -0.19 50 0 94 0
29OCT26 32.00 C 0.62 0.62 0.62 0.63 -0.15 50 45 210 +45
29OCT26 33.00 C 0.00 0.00 0.00 0.45 -0.12 50 0 200 0
29OCT26 34.00 C 0.00 0.00 0.00 0.31 -0.10 50 0 113 0
29OCT26 35.00 C 0.00 0.00 0.00 0.22 -0.07 50 0 270 0
29OCT26 36.00 C 0.00 0.00 0.00 0.15 -0.05 50 0 305 0
29OCT26 37.00 C 0.00 0.00 0.00 0.10 -0.04 50 0 71 0
29OCT26 38.00 C 0.00 0.00 0.00 0.07 -0.02 51 0 15 0
29OCT26 39.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 245 0
29OCT26 40.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 135 0
29OCT26 41.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 30 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 18.95 -0.50 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 18.70 -0.50 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 18.45 -0.50 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 17.96 -0.50 85 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 17.46 -0.50 75 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 16.96 -0.50 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 16.46 -0.50 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 15.97 -0.50 70 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 15.47 -0.50 60 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 14.97 -0.50 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 14.47 -0.51 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 13.98 -0.50 57 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 13.48 -0.50 48 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 12.99 -0.50 56 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 12.49 -0.50 51 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 12.00 -0.50 54 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 11.51 -0.50 54 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 11.02 -0.50 54 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 10.53 -0.50 53 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 10.05 -0.49 53 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 9.57 -0.49 53 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 9.10 -0.49 53 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.66 -0.46 55 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.75 -0.51 55 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.94 -0.45 57 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 5.96 -0.59 50 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.20 -0.57 51 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.54 -0.41 53 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 3.89 -0.39 53 0 15 0
27NOV26 27.00 C 0.00 0.00 0.00 3.36 -0.39 54 0 15 0
27NOV26 28.00 C 2.76 2.76 2.76 2.80 -0.38 53 15 105 +15
27NOV26 29.00 C 0.00 0.00 0.00 2.35 -0.34 53 0 693 0
27NOV26 30.00 C 0.00 0.00 0.00 1.95 -0.31 53 0 122 0
27NOV26 31.00 C 0.00 0.00 0.00 1.64 -0.25 54 0 134 0
27NOV26 32.00 C 0.00 0.00 0.00 1.34 -0.22 54 0 60 0
27NOV26 33.00 C 1.10 1.10 1.10 1.09 -0.19 54 15 75 +15
27NOV26 34.00 C 0.00 0.00 0.00 0.88 -0.17 53 0 75 0
27NOV26 35.00 C 0.00 0.00 0.00 0.71 -0.14 53 0 45 0
27NOV26 36.00 C 0.00 0.00 0.00 0.57 -0.12 53 0 105 0
27NOV26 37.00 C 0.00 0.00 0.00 0.45 -0.10 53 0 180 0
27NOV26 38.00 C 0.00 0.00 0.00 0.36 -0.08 53 0 275 0
27NOV26 39.00 C 0.00 0.00 0.00 0.28 -0.07 53 0 355 0
27NOV26 40.00 C 0.00 0.00 0.00 0.22 -0.06 53 0 274 0
27NOV26 41.00 C 0.00 0.00 0.00 0.17 -0.05 53 0 92 0
27NOV26 42.00 C 0.00 0.00 0.00 0.14 -0.04 54 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 0.11 -0.03 54 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.08 -0.03 53 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.07 -0.02 54 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.05 -0.02 53 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.04 -0.02 54 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 18.98 -0.50 75 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 18.73 -0.50 69 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 18.48 -0.50 53 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 17.98 -0.51 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 17.49 -0.50 61 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 16.99 -0.50 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 16.50 -0.50 59 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 16.00 -0.50 42 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 15.51 -0.50 56 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 15.01 -0.50 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 14.52 -0.50 53 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 14.03 -0.50 54 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 13.54 -0.50 54 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 13.05 -0.50 53 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 12.57 -0.66 54 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.09 -0.50 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.61 -0.50 54 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.14 -0.49 54 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.67 -0.50 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 10.22 -0.64 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.76 -0.49 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.32 -0.48 54 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.88 -0.48 54 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.04 -0.46 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.15 -0.67 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.37 -0.59 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.67 -0.56 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.99 -0.55 52 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 4.51 -0.39 54 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 3.98 -0.38 54 0 213 0
30DEC26 28.00 C 0.00 0.00 0.00 3.51 -0.35 55 0 105 0
30DEC26 29.00 C 0.00 0.00 0.00 3.06 -0.33 55 0 90 0
30DEC26 30.00 C 0.00 0.00 0.00 2.67 -0.25 55 0 163 0
30DEC26 31.00 C 0.00 0.00 0.00 2.31 -0.28 55 0 735 0
30DEC26 32.00 C 0.00 0.00 0.00 2.01 -0.25 55 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 1.73 -0.23 55 0 54 0
30DEC26 34.00 C 0.00 0.00 0.00 1.48 -0.21 55 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 1.27 -0.18 55 0 150 0
30DEC26 36.00 C 0.00 0.00 0.00 1.08 -0.17 55 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.92 -0.15 55 0 615 0
30DEC26 38.00 C 0.00 0.00 0.00 0.76 -0.12 54 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.66 -0.09 55 0 40 0
30DEC26 40.00 C 0.00 0.00 0.00 0.56 -0.10 55 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 0.47 -0.09 55 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.40 -0.08 55 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.33 -0.07 54 0 1 0
30DEC26 44.00 C 0.00 0.00 0.00 0.28 -0.06 54 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.24 -0.05 55 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.20 -0.04 55 0 50 0
30DEC26 47.00 C 0.00 0.00 0.00 0.17 -0.04 55 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.14 -0.03 55 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.12 -0.03 55 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.10 -0.02 55 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.07 -0.01 55 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.04 -0.02 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.03 -0.01 56 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 75 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 19.05 -0.50 54 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 18.81 -0.50 58 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 18.56 -0.50 54 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 18.07 -0.50 53 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 17.59 -0.50 56 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 17.10 -0.50 55 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 16.62 -0.50 55 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 16.14 -0.49 55 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 15.66 -0.50 55 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 15.19 -0.49 55 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 14.72 -0.49 55 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 14.26 -0.49 55 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 13.80 -0.48 55 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 13.34 -0.49 55 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 12.90 -0.48 55 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 12.46 -0.47 55 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 12.03 -0.47 55 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 11.60 -0.47 55 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.18 -0.47 55 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 10.78 -0.45 55 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.38 -0.45 55 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.98 -0.45 55 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.60 -0.44 55 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.87 -0.42 55 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.17 -0.42 55 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.52 -0.40 55 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.91 -0.37 55 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.25 -0.44 54 0 0 0
30MAR27 26.00 C 5.71 5.71 5.71 5.72 -0.42 54 15 15 +15
30MAR27 27.00 C 0.00 0.00 0.00 5.33 -0.38 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.90 -0.35 56 0 75 0
30MAR27 29.00 C 0.00 0.00 0.00 4.48 -0.33 56 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 4.09 -0.31 56 0 11 0
30MAR27 31.00 C 0.00 0.00 0.00 3.73 -0.30 56 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.41 -0.26 56 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.11 -0.23 56 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.82 -0.22 56 0 300 0
30MAR27 35.00 C 0.00 0.00 0.00 2.56 -0.21 56 0 400 0
30MAR27 36.00 C 0.00 0.00 0.00 2.32 -0.19 56 0 200 0
30MAR27 37.00 C 0.00 0.00 0.00 2.10 -0.18 56 0 100 0
30MAR27 38.00 C 0.00 0.00 0.00 1.85 -0.16 55 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.67 -0.15 55 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.52 -0.14 55 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 1.41 -0.09 56 0 200 0
30MAR27 42.00 C 0.00 0.00 0.00 1.28 -0.12 56 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.16 -0.11 56 0 100 0
30MAR27 44.00 C 0.00 0.00 0.00 1.02 -0.13 55 0 50 0
30MAR27 45.00 C 0.00 0.00 0.00 0.95 -0.06 56 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.86 -0.06 56 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.75 -0.08 55 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.70 -0.05 55 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.63 -0.05 55 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.57 -0.05 55 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.45 -0.03 56 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 0.35 -0.03 55 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.27 -0.03 55 0 60 0
30MAR27 60.00 C 0.00 0.00 0.00 0.21 -0.02 55 0 60 0
30MAR27 62.50 C 0.00 0.00 0.00 0.17 -0.01 56 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.13 -0.01 55 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.10 -0.01 55 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.08 -0.01 55 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.07 0.00 56 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.05 -0.01 55 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 19.14 -0.50 54 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 18.90 -0.50 54 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 18.66 -0.50 54 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 18.19 -0.50 55 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 17.72 -0.50 55 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 17.25 -0.50 55 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 16.79 -0.49 55 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 16.33 -0.49 55 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 15.87 -0.50 55 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 15.42 -0.50 55 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 14.98 -0.50 55 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 14.55 -0.49 55 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 14.12 -0.49 55 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 13.70 -0.48 55 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 13.28 -0.49 55 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 12.88 -0.48 55 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 12.48 -0.47 55 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 12.09 -0.47 55 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 11.70 -0.48 55 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 11.33 -0.47 55 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 10.96 -0.47 55 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.61 -0.46 55 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.26 -0.46 55 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.59 -0.45 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.96 -0.43 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.36 -0.42 55 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.79 -0.41 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.26 -0.40 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.76 -0.39 55 0 0 0
29JUN27 27.00 C 6.30 6.30 6.30 6.29 -0.52 55 15 15 +15
29JUN27 28.00 C 0.00 0.00 0.00 5.85 -0.36 55 0 185 0
29JUN27 29.00 C 0.00 0.00 0.00 5.45 -0.45 55 0 419 0
29JUN27 30.00 C 0.00 0.00 0.00 5.09 -0.39 55 0 653 0
29JUN27 31.00 C 0.00 0.00 0.00 4.70 -0.32 55 0 55 0
29JUN27 32.00 C 0.00 0.00 0.00 4.41 -0.34 55 0 45 0
29JUN27 33.00 C 0.00 0.00 0.00 4.11 -0.35 55 0 576 0
29JUN27 34.00 C 0.00 0.00 0.00 3.84 -0.33 56 0 240 0
29JUN27 35.00 C 0.00 0.00 0.00 3.59 -0.29 56 0 20 0
29JUN27 36.00 C 0.00 0.00 0.00 3.34 -0.27 56 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 3.10 -0.26 56 0 50 0
29JUN27 38.00 C 0.00 0.00 0.00 2.88 -0.16 56 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 2.67 -0.16 56 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 2.48 -0.15 56 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 2.30 -0.15 56 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 2.14 -0.14 56 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 1.93 -0.19 55 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.84 -0.19 55 0 450 0
29JUN27 45.00 C 0.00 0.00 0.00 1.66 -0.18 55 0 3 0
29JUN27 46.00 C 0.00 0.00 0.00 1.54 -0.17 55 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 1.44 -0.15 55 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 1.37 -0.11 55 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 1.24 -0.14 55 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 1.15 -0.14 55 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 0.96 -0.12 55 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.83 -0.07 55 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.69 -0.07 55 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.58 -0.06 55 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.47 -0.07 55 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.40 -0.06 55 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.33 -0.06 55 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 0.28 -0.05 55 0 60 0
29JUN27 72.50 C 0.00 0.00 0.00 0.24 -0.04 55 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.20 -0.04 55 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 19.27 -0.49 56 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 19.04 -0.49 56 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 18.81 -0.49 56 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 18.35 -0.50 56 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 17.90 -0.49 56 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 17.45 -0.50 56 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 17.01 -0.49 56 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 16.58 -0.49 56 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 16.15 -0.49 56 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 15.73 -0.49 56 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 15.32 -0.48 56 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 14.91 -0.48 56 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 14.51 -0.48 56 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 14.12 -0.48 56 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 13.74 -0.47 56 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 13.36 -0.47 56 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 13.00 -0.46 56 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 12.64 -0.46 56 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 12.29 -0.46 56 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 11.94 -0.46 56 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 11.61 -0.45 56 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 11.28 -0.45 56 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 10.96 -0.44 56 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 10.35 -0.43 56 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 9.76 -0.43 56 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 9.21 -0.41 56 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 8.68 -0.41 56 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.19 -0.39 56 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 7.72 -0.38 56 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 7.43 -0.22 57 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 6.98 -0.37 57 0 5 0
29SEP27 29.00 C 0.00 0.00 0.00 6.59 -0.35 57 0 100 0
29SEP27 30.00 C 0.00 0.00 0.00 6.16 -0.44 57 0 3 0
29SEP27 31.00 C 0.00 0.00 0.00 5.87 -0.36 57 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 5.49 -0.40 57 0 2 0
29SEP27 33.00 C 0.00 0.00 0.00 5.19 -0.38 57 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 4.90 -0.36 57 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 4.64 -0.33 57 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 4.40 -0.29 57 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 4.15 -0.28 57 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 3.80 -0.38 56 0 2 0
29SEP27 39.00 C 0.00 0.00 0.00 3.59 -0.25 56 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.38 -0.25 56 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 3.19 -0.24 56 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.01 -0.23 56 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 2.85 -0.21 56 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.69 -0.20 56 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 2.54 -0.20 56 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 2.40 -0.19 56 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 2.33 -0.12 57 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 2.14 -0.18 56 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 2.02 -0.18 56 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 1.91 -0.17 56 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.67 -0.15 56 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.45 -0.14 56 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.27 -0.12 56 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 1.11 -0.11 56 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.97 -0.10 56 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.85 -0.09 56 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.75 -0.08 56 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.66 -0.07 56 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.58 -0.07 56 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.51 -0.06 56 0 0 0
TOTAL CALL 209 16,239 +196
25SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 320 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 310 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 301 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
25SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
25SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
25SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
25SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 84 0 56 0
25SEP26 26.50 P 0.04 0.04 0.04 0.01 0.00 68 474 234 -240
25SEP26 27.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 7 0
25SEP26 27.50 P 0.10 0.11 0.09 0.05 -0.02 54 39 237 +24
25SEP26 28.00 P 0.27 0.27 0.19 0.16 0.00 54 40 475 +35
25SEP26 28.50 P 0.37 0.37 0.37 0.37 +0.07 53 15 112 +15
25SEP26 29.00 P 0.90 0.90 0.90 0.70 +0.17 52 5 131 0
25SEP26 29.50 P 0.00 0.00 0.00 1.11 +0.28 42 0 53 0
25SEP26 30.00 P 0.00 0.00 0.00 1.61 +0.42 57 0 94 0
25SEP26 30.50 P 0.00 0.00 0.00 2.10 +0.47 0 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 2.60 +0.48 0 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 3.10 +0.49 0 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 3.60 +0.50 0 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 4.10 +0.50 0 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 4.60 +0.50 0 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 5.10 +0.50 0 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 5.60 +0.50 0 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 6.10 +0.50 0 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 6.60 +0.50 0 0 0 0
25SEP26 35.50 P 0.00 0.00 0.00 7.10 +0.50 0 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 7.60 +0.50 0 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 8.10 +0.50 0 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 8.60 +0.50 0 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 9.10 +0.50 0 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 9.60 +0.50 0 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 10.10 +0.50 0 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 10.60 +0.50 0 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 11.10 +0.50 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 362 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 354 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 346 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 330 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 315 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 301 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 262 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 0.00 228 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 530 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 0.00 45 0 777 0
29SEP26 27.00 P 0.00 0.00 0.00 0.12 +0.01 43 0 752 0
29SEP26 28.00 P 0.50 0.52 0.40 0.39 +0.08 43 65 423 +37
29SEP26 29.00 P 0.00 0.00 0.00 0.92 +0.19 43 0 654 0
29SEP26 30.00 P 0.00 0.00 0.00 1.70 +0.33 43 0 225 0
29SEP26 31.00 P 0.00 0.00 0.00 2.62 +0.43 43 0 200 0
29SEP26 32.00 P 0.00 0.00 0.00 3.60 +0.48 0 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 4.60 +0.50 0 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 5.60 +0.50 0 0 25 0
29SEP26 35.00 P 0.00 0.00 0.00 6.60 +0.50 0 0 0 -15
29SEP26 36.00 P 0.00 0.00 0.00 7.60 +0.50 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.60 +0.50 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.60 +0.50 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.60 +0.50 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.60 +0.50 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.60 +0.50 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.60 +0.50 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.60 +0.50 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.60 +0.50 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.60 +0.50 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.60 +0.50 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.60 +0.50 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.60 +0.50 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.60 +0.50 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 21.60 +0.50 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 24.10 +0.50 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 26.60 +0.50 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 29.10 +0.50 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 31.60 +0.50 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 34.10 +0.50 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 36.60 +0.50 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 39.10 +0.50 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 41.60 +0.50 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 44.10 +0.50 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 46.60 +0.50 0 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 75 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 63 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 0.00 52 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
02OCT26 25.00 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
02OCT26 25.50 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 0.09 +0.01 46 0 0 0
02OCT26 26.50 P 0.18 0.19 0.17 0.15 +0.02 46 201 601 +201
02OCT26 27.00 P 0.29 0.29 0.29 0.25 +0.03 46 35 294 +35
02OCT26 27.50 P 0.00 0.00 0.00 0.39 +0.06 46 0 15 0
02OCT26 28.00 P 0.00 0.00 0.00 0.57 +0.09 45 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 0.81 +0.14 45 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 1.12 +0.21 46 0 0 0
02OCT26 29.50 P 0.00 0.00 0.00 1.46 +0.27 47 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 1.81 +0.29 44 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 2.24 +0.35 46 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 2.69 +0.41 47 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 3.15 +0.41 46 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 3.63 +0.44 48 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 4.11 +0.46 46 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 4.60 +0.47 0 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 5.10 +0.49 0 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 5.60 +0.49 0 0 0 0
02OCT26 34.50 P 0.00 0.00 0.00 6.10 +0.47 0 0 0 0
02OCT26 35.00 P 0.00 0.00 0.00 6.60 +0.50 0 0 0 0
02OCT26 35.50 P 0.00 0.00 0.00 7.10 +0.50 0 0 0 0
02OCT26 36.00 P 0.00 0.00 0.00 7.60 +0.50 0 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 8.10 +0.50 0 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 8.60 +0.50 0 0 0 0
02OCT26 37.50 P 0.00 0.00 0.00 9.10 +0.50 0 0 0 0
02OCT26 38.00 P 0.00 0.00 0.00 9.60 +0.50 0 0 0 0
02OCT26 38.50 P 0.00 0.00 0.00 10.10 +0.50 0 0 0 0
02OCT26 39.00 P 0.00 0.00 0.00 10.60 +0.50 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 99 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 90 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.08 +0.01 50 0 225 0
29OCT26 23.00 P 0.00 0.00 0.00 0.16 +0.03 50 0 60 0
29OCT26 24.00 P 0.00 0.00 0.00 0.29 +0.06 50 0 275 0
29OCT26 25.00 P 0.00 0.00 0.00 0.47 +0.07 50 0 59 0
29OCT26 26.00 P 0.00 0.00 0.00 0.72 +0.08 49 0 10 0
29OCT26 27.00 P 0.00 0.00 0.00 1.06 +0.13 49 0 159 0
29OCT26 28.00 P 1.52 1.52 1.52 1.50 +0.18 49 25 183 +9
29OCT26 29.00 P 0.00 0.00 0.00 2.02 +0.21 49 0 150 0
29OCT26 30.00 P 0.00 0.00 0.00 2.67 +0.32 50 0 250 0
29OCT26 31.00 P 0.00 0.00 0.00 3.37 +0.32 50 0 60 0
29OCT26 32.00 P 0.00 0.00 0.00 4.14 +0.36 50 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 4.96 +0.38 50 0 75 0
29OCT26 34.00 P 0.00 0.00 0.00 5.83 +0.33 49 0 195 0
29OCT26 35.00 P 0.00 0.00 0.00 6.77 +0.39 51 0 130 0
29OCT26 36.00 P 0.00 0.00 0.00 7.78 +0.53 57 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 8.74 +0.55 59 0 30 0
29OCT26 38.00 P 0.00 0.00 0.00 9.68 +0.50 58 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 10.60 +0.49 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.60 +0.48 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 12.60 +0.50 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 13.60 +0.50 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 14.60 +0.50 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 15.60 +0.50 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 16.60 +0.50 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 17.60 +0.50 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 18.60 +0.50 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 19.60 +0.50 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 20.60 +0.50 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 21.60 +0.50 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 24.10 +0.50 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 26.60 +0.50 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 29.10 +0.50 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 31.60 +0.50 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 34.10 +0.50 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 36.60 +0.50 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 39.10 +0.50 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 41.60 +0.50 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 44.10 +0.50 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 46.60 +0.50 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 101 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 92 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.04 0.00 54 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.06 +0.01 54 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.07 0.00 53 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.10 +0.01 54 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.13 +0.01 53 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.22 +0.03 53 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.34 +0.03 53 0 665 0
27NOV26 23.00 P 0.57 0.58 0.56 0.52 +0.05 53 60 700 +60
27NOV26 24.00 P 0.00 0.00 0.00 0.74 +0.07 53 0 90 0
27NOV26 25.00 P 0.00 0.00 0.00 1.01 +0.09 53 0 63 0
27NOV26 26.00 P 0.00 0.00 0.00 1.35 +0.12 53 0 106 0
27NOV26 27.00 P 1.82 1.82 1.82 1.76 +0.15 53 15 41 +15
27NOV26 28.00 P 0.00 0.00 0.00 2.24 +0.18 53 0 285 0
27NOV26 29.00 P 2.83 2.83 2.83 2.79 +0.22 53 15 119 +15
27NOV26 30.00 P 0.00 0.00 0.00 3.37 +0.23 52 0 109 0
27NOV26 31.00 P 0.00 0.00 0.00 4.16 +0.37 55 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 4.90 +0.43 56 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 5.68 +0.40 57 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 6.50 +0.44 58 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 7.36 +0.50 59 0 38 0
27NOV26 36.00 P 0.00 0.00 0.00 8.21 +0.50 59 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 9.11 +0.55 60 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 10.02 +0.53 61 0 30 0
27NOV26 39.00 P 0.00 0.00 0.00 10.94 +0.54 62 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 11.70 +0.37 53 0 40 0
27NOV26 41.00 P 0.00 0.00 0.00 12.73 +0.53 58 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 13.69 +0.48 58 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 14.62 +0.48 53 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 15.61 +0.49 54 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 16.60 +0.49 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 17.60 +0.50 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 18.60 +0.50 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 19.60 +0.50 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 20.60 +0.50 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 21.60 +0.50 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 24.10 +0.50 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 26.60 +0.50 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 29.10 +0.50 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 31.60 +0.50 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 34.10 +0.50 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 36.60 +0.50 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 39.10 +0.50 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 41.60 +0.50 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 44.10 +0.50 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 46.60 +0.50 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 75 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 68 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.04 +0.01 56 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.05 +0.01 56 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.06 +0.01 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.08 +0.01 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.11 +0.01 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.13 0.00 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.17 +0.01 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.22 +0.02 55 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.27 +0.02 55 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.33 +0.02 55 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.49 +0.04 55 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.68 +0.05 55 0 250 0
30DEC26 23.00 P 0.00 0.00 0.00 0.90 +0.06 54 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 1.17 +0.08 54 0 173 0
30DEC26 25.00 P 0.00 0.00 0.00 1.51 +0.12 54 0 100 0
30DEC26 26.00 P 0.00 0.00 0.00 1.89 +0.14 54 0 220 0
30DEC26 27.00 P 0.00 0.00 0.00 2.33 +0.16 54 0 32 0
30DEC26 28.00 P 0.00 0.00 0.00 2.83 +0.19 54 0 62 0
30DEC26 29.00 P 0.00 0.00 0.00 3.38 +0.22 54 0 154 0
30DEC26 30.00 P 0.00 0.00 0.00 3.95 +0.21 53 0 150 0
30DEC26 31.00 P 0.00 0.00 0.00 4.73 +0.37 55 0 202 0
30DEC26 32.00 P 0.00 0.00 0.00 5.44 +0.38 56 0 45 0
30DEC26 33.00 P 0.00 0.00 0.00 6.18 +0.41 56 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 6.96 +0.44 57 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 7.76 +0.46 57 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.60 +0.52 58 0 100 0
30DEC26 37.00 P 0.00 0.00 0.00 9.43 +0.53 58 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.32 +0.53 59 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.21 +0.55 59 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.93 +0.43 54 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.97 +0.52 58 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.86 +0.54 57 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.74 +0.45 54 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.70 +0.46 54 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.66 +0.46 54 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 17.64 +0.47 54 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.62 +0.48 54 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.61 +0.49 54 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.60 +0.49 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 21.60 +0.50 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 24.10 +0.50 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 26.60 +0.50 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 29.10 +0.50 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 31.60 +0.50 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 34.10 +0.50 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 36.60 +0.50 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 39.10 +0.50 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 41.60 +0.50 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 44.10 +0.50 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 46.60 +0.50 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.05 +0.01 56 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.06 +0.01 55 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.08 +0.01 55 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.10 +0.01 55 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.13 +0.01 55 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.17 +0.02 55 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.21 +0.02 55 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.26 +0.03 55 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.32 +0.04 56 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.38 +0.04 55 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.44 +0.04 55 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.53 +0.06 56 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.62 +0.07 56 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.70 +0.06 55 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.82 +0.09 56 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.93 +0.09 56 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.17 +0.10 55 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.45 +0.08 55 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.76 +0.09 55 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.12 +0.11 55 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.52 +0.13 54 0 5 0
30MAR27 26.00 P 0.00 0.00 0.00 2.97 +0.15 54 0 25 0
30MAR27 27.00 P 0.00 0.00 0.00 3.45 +0.16 54 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.98 +0.18 54 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.54 +0.20 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.13 +0.21 54 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 5.77 +0.23 54 0 50 0
30MAR27 32.00 P 0.00 0.00 0.00 6.53 +0.32 55 0 30 0
30MAR27 33.00 P 0.00 0.00 0.00 7.24 +0.36 56 0 45 0
30MAR27 34.00 P 0.00 0.00 0.00 7.98 +0.36 56 0 316 0
30MAR27 35.00 P 0.00 0.00 0.00 8.73 +0.37 56 0 450 0
30MAR27 36.00 P 0.00 0.00 0.00 9.54 +0.41 57 0 200 0
30MAR27 37.00 P 0.00 0.00 0.00 10.20 +0.30 55 0 200 0
30MAR27 38.00 P 0.00 0.00 0.00 11.06 +0.40 56 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 11.82 +0.35 55 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.68 +0.38 55 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.54 +0.39 55 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.40 +0.39 55 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.29 +0.41 55 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.19 +0.41 55 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 17.09 +0.41 55 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 18.01 +0.43 55 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 18.94 +0.44 55 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 19.88 +0.44 55 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 20.82 +0.44 55 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 21.78 +0.46 55 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 24.19 +0.47 55 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 26.63 +0.48 55 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 29.10 +0.49 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 31.60 +0.50 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 34.10 +0.50 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 36.60 +0.50 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 39.10 +0.50 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 41.60 +0.50 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 44.10 +0.50 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 46.60 +0.50 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.03 0.00 55 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.04 0.00 55 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.05 0.00 55 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.07 +0.01 55 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.09 0.00 55 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.11 0.00 55 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.14 0.00 54 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.18 +0.01 55 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.22 +0.01 55 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.27 +0.01 55 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.32 +0.01 55 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.38 +0.01 55 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.45 +0.02 55 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.52 +0.02 55 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.61 +0.02 55 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.72 +0.04 55 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.81 +0.04 55 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.91 +0.04 55 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.05 +0.06 55 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.18 +0.07 56 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.31 +0.08 55 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.42 +0.05 55 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.78 +0.10 56 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.12 +0.09 55 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.46 +0.09 55 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.86 +0.10 55 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.30 +0.12 54 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.77 +0.14 54 0 215 0
29JUN27 27.00 P 0.00 0.00 0.00 4.27 +0.15 54 0 90 0
29JUN27 28.00 P 0.00 0.00 0.00 4.81 +0.17 54 0 60 0
29JUN27 29.00 P 0.00 0.00 0.00 5.46 +0.28 55 0 449 0
29JUN27 30.00 P 0.00 0.00 0.00 6.07 +0.25 55 0 756 0
29JUN27 31.00 P 0.00 0.00 0.00 6.68 +0.22 55 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 7.38 +0.29 55 0 66 0
29JUN27 33.00 P 0.00 0.00 0.00 8.10 +0.33 56 0 303 0
29JUN27 34.00 P 0.00 0.00 0.00 8.80 +0.32 56 0 260 0
29JUN27 35.00 P 0.00 0.00 0.00 9.44 +0.24 55 0 11 0
29JUN27 36.00 P 0.00 0.00 0.00 10.32 +0.39 56 0 251 0
29JUN27 37.00 P 0.00 0.00 0.00 10.95 +0.25 55 0 126 0
29JUN27 38.00 P 0.00 0.00 0.00 11.71 +0.25 55 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.53 +0.30 55 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.34 +0.30 55 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 14.16 +0.30 55 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.99 +0.31 55 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.85 +0.33 55 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 16.72 +0.34 55 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 17.59 +0.34 55 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 18.46 +0.34 55 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 19.37 +0.38 55 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 20.27 +0.37 55 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 21.19 +0.39 55 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 22.10 +0.39 55 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 24.44 +0.42 55 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 26.81 +0.43 55 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 29.22 +0.45 55 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 31.65 +0.46 55 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 34.12 +0.49 55 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 36.60 +0.49 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 39.10 +0.50 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 41.60 +0.50 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 44.10 +0.50 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 46.60 +0.50 0 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.08 0.00 56 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.09 0.00 56 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.10 0.00 56 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.13 0.00 56 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.17 +0.01 56 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.20 0.00 56 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.25 +0.01 56 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.30 +0.01 56 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.36 +0.01 56 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.43 +0.01 56 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.50 +0.01 56 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.58 +0.02 56 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.67 +0.02 56 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.77 +0.03 56 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.86 +0.02 56 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.98 +0.04 56 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.10 +0.03 56 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.23 +0.04 56 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.35 +0.04 56 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.51 +0.06 56 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.66 +0.05 56 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.82 +0.05 56 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.98 +0.06 56 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.35 +0.07 56 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.68 +0.02 55 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.09 +0.09 55 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.54 +0.11 55 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 4.00 +0.12 55 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.50 +0.14 55 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 5.02 +0.15 55 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.57 +0.15 55 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.17 +0.18 55 0 40 0
29SEP27 30.00 P 0.00 0.00 0.00 6.79 +0.20 55 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.41 +0.20 55 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.09 +0.23 55 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.87 +0.37 56 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.57 +0.21 56 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.27 +0.21 56 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 10.99 +0.23 56 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 11.75 +0.25 56 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 12.51 +0.25 56 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 13.28 +0.25 56 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 14.06 +0.26 56 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 14.88 +0.30 56 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 15.70 +0.30 56 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 16.52 +0.30 56 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 17.35 +0.30 56 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 18.19 +0.31 56 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 19.06 +0.34 56 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 19.93 +0.34 56 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 20.81 +0.34 56 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 21.69 +0.35 56 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 22.57 +0.35 56 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 24.85 +0.38 56 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 27.15 +0.39 56 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 29.49 +0.42 56 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 31.87 +0.43 56 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 34.26 +0.44 56 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 36.69 +0.46 56 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 39.14 +0.47 56 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 41.61 +0.48 56 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 44.10 +0.50 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 46.60 +0.50 0 0 0 0
TOTAL PUT 989 15,832 +191
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$ 186.600
25SEP26 143.00 C 0.00 0.00 0.00 43.61 +2.29 0 0 0 0
25SEP26 144.00 C 0.00 0.00 0.00 42.61 +2.29 0 0 0 0
25SEP26 145.00 C 0.00 0.00 0.00 41.61 +2.29 0 0 0 0
25SEP26 146.00 C 0.00 0.00 0.00 40.61 +2.29 0 0 0 0
25SEP26 147.00 C 0.00 0.00 0.00 39.61 +2.29 0 0 0 0
25SEP26 148.00 C 0.00 0.00 0.00 38.61 +2.29 0 0 0 0
25SEP26 149.00 C 0.00 0.00 0.00 37.61 +2.29 0 0 0 0
25SEP26 150.00 C 0.00 0.00 0.00 36.61 +2.29 0 0 0 0
25SEP26 152.50 C 0.00 0.00 0.00 34.11 +2.28 0 0 0 0
25SEP26 155.00 C 0.00 0.00 0.00 31.61 +2.28 0 0 0 0
25SEP26 157.50 C 0.00 0.00 0.00 29.11 +2.28 0 0 0 0
25SEP26 160.00 C 0.00 0.00 0.00 26.61 +2.28 0 0 0 0
25SEP26 162.50 C 0.00 0.00 0.00 24.11 +2.28 0 0 0 0
25SEP26 165.00 C 0.00 0.00 0.00 21.61 +2.28 0 0 0 0
25SEP26 167.50 C 0.00 0.00 0.00 19.11 +2.28 0 0 0 0
25SEP26 170.00 C 0.00 0.00 0.00 16.61 +2.28 0 0 0 0
25SEP26 172.50 C 0.00 0.00 0.00 14.11 +2.27 0 0 0 0
25SEP26 175.00 C 0.00 0.00 0.00 11.61 +2.23 0 0 0 0
25SEP26 177.50 C 0.00 0.00 0.00 9.12 +2.25 36 0 0 0
25SEP26 180.00 C 0.00 0.00 0.00 6.65 +1.81 35 0 2 0
25SEP26 182.50 C 4.40 4.40 4.40 4.29 +1.29 34 8 8 +8
25SEP26 185.00 C 2.28 2.70 2.00 2.29 +0.62 34 7 27 -1
25SEP26 187.50 C 0.70 1.16 0.70 1.00 +0.17 35 51 74 +32
25SEP26 190.00 C 0.31 0.31 0.31 0.32 -0.02 35 10 39 +10
25SEP26 192.50 C 0.12 0.12 0.12 0.08 -0.04 36 10 78 -2
25SEP26 195.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 127 0
25SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 44 0 43 0
25SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 52 0 19 0
25SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 68 0 14 0
25SEP26 207.50 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
25SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 212.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
25SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
25SEP26 217.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
25SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
25SEP26 222.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
25SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
25SEP26 227.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
25SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
25SEP26 232.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
25SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
25SEP26 237.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 39.16 +2.29 0 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 36.66 +2.29 0 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 34.16 +2.28 0 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 31.66 +2.28 0 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 29.17 +2.29 49 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 26.67 +2.29 44 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 24.17 +2.29 39 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 21.67 +2.28 33 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 19.17 +2.27 28 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 16.68 +2.25 30 0 177 0
29SEP26 172.50 C 0.00 0.00 0.00 14.20 +2.19 30 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 11.75 +2.08 29 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 9.38 +1.89 29 0 45 0
29SEP26 180.00 C 0.00 0.00 0.00 7.16 +1.62 29 0 91 0
29SEP26 182.50 C 0.00 0.00 0.00 5.17 +1.30 29 0 175 0
29SEP26 185.00 C 2.76 3.31 2.76 3.40 +0.91 28 12 235 +1
29SEP26 187.50 C 1.81 2.16 1.65 2.14 +0.53 28 220 425 +163
29SEP26 190.00 C 1.02 1.30 1.00 1.25 +0.31 29 79 469 -20
29SEP26 192.50 C 0.66 0.68 0.53 0.68 +0.17 29 55 429 -10
29SEP26 195.00 C 0.31 0.40 0.30 0.34 +0.09 29 46 518 +24
29SEP26 197.50 C 0.00 0.00 0.00 0.15 +0.03 29 0 645 0
29SEP26 200.00 C 0.13 0.13 0.12 0.06 +0.01 29 4 713 -3
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 30 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 44 0 513 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 50 0 471 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 56 0 524 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,625 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 68 0 126 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 74 0 422 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 79 0 507 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 84 0 817 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 89 0 497 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 94 0 233 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 99 0 16 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 104 0 22 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 109 0 34 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 113 0 12 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 118 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 122 0 143 0
02OCT26 143.00 C 0.00 0.00 0.00 43.69 +2.34 0 0 0 0
02OCT26 144.00 C 0.00 0.00 0.00 42.70 +2.29 57 0 0 0
02OCT26 145.00 C 0.00 0.00 0.00 41.70 +2.35 55 0 0 0
02OCT26 146.00 C 0.00 0.00 0.00 40.70 +2.35 53 0 0 0
02OCT26 147.00 C 0.00 0.00 0.00 39.70 +2.29 51 0 0 0
02OCT26 148.00 C 0.00 0.00 0.00 38.70 +2.34 48 0 0 0
02OCT26 149.00 C 0.00 0.00 0.00 37.70 +2.29 46 0 0 0
02OCT26 150.00 C 0.00 0.00 0.00 36.70 +2.29 42 0 0 0
02OCT26 152.50 C 0.00 0.00 0.00 34.20 +2.29 0 0 0 0
02OCT26 155.00 C 0.00 0.00 0.00 31.70 +2.28 0 0 0 0
02OCT26 157.50 C 0.00 0.00 0.00 29.20 +2.28 0 0 0 0
02OCT26 160.00 C 0.00 0.00 0.00 26.71 +2.29 35 0 0 0
02OCT26 162.50 C 0.00 0.00 0.00 24.21 +2.28 30 0 0 0
02OCT26 165.00 C 0.00 0.00 0.00 21.72 +2.26 31 0 0 0
02OCT26 167.50 C 0.00 0.00 0.00 19.24 +2.24 31 0 0 0
02OCT26 170.00 C 0.00 0.00 0.00 16.77 +2.17 30 0 0 0
02OCT26 172.50 C 0.00 0.00 0.00 14.36 +2.09 31 0 0 0
02OCT26 175.00 C 0.00 0.00 0.00 12.01 +2.25 30 0 0 0
02OCT26 177.50 C 0.00 0.00 0.00 9.79 +1.77 31 0 0 0
02OCT26 180.00 C 0.00 0.00 0.00 7.85 +1.67 32 0 0 0
02OCT26 182.50 C 0.00 0.00 0.00 5.95 +1.34 31 0 0 0
02OCT26 185.00 C 0.00 0.00 0.00 4.31 +0.98 30 0 6 0
02OCT26 187.50 C 0.00 0.00 0.00 3.06 +0.75 31 0 75 0
02OCT26 190.00 C 1.43 2.07 1.43 2.07 +0.51 31 26 45 +20
02OCT26 192.50 C 1.13 1.35 1.13 1.36 +0.37 31 30 55 +18
02OCT26 195.00 C 0.60 0.85 0.60 0.84 +0.24 31 62 91 +42
02OCT26 197.50 C 0.00 0.00 0.00 0.49 +0.14 31 0 39 0
02OCT26 200.00 C 0.00 0.00 0.00 0.27 +0.08 31 0 15 0
02OCT26 202.50 C 0.00 0.00 0.00 0.14 +0.03 31 0 25 0
02OCT26 205.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 40 0
02OCT26 207.50 C 0.00 0.00 0.00 0.04 +0.01 31 0 15 0
02OCT26 210.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
02OCT26 212.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
02OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 34 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 39 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 54 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 27.52 +2.09 32 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 25.22 +2.02 32 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 22.98 +1.95 32 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 20.81 +1.86 32 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 18.73 +1.76 32 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 16.75 +1.66 32 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 14.87 +1.54 32 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 13.11 +1.42 32 0 9 0
29OCT26 180.00 C 0.00 0.00 0.00 11.47 +1.60 32 0 85 0
29OCT26 182.50 C 0.00 0.00 0.00 9.69 +0.92 31 0 62 0
29OCT26 185.00 C 8.61 8.71 8.33 8.65 +1.13 32 6 97 +5
29OCT26 187.50 C 0.00 0.00 0.00 7.42 +1.02 32 0 66 0
29OCT26 190.00 C 6.16 6.16 6.16 6.33 +0.89 33 3 113 +3
29OCT26 192.50 C 4.94 5.20 4.94 5.39 +0.80 33 91 117 +63
29OCT26 195.00 C 4.08 4.08 4.08 4.52 +0.63 33 1 120 0
29OCT26 197.50 C 3.26 3.40 3.26 3.74 +0.53 33 16 160 -11
29OCT26 200.00 C 2.99 3.10 2.95 3.08 +0.45 33 5 238 +5
29OCT26 205.00 C 2.03 2.06 2.03 2.03 +0.30 32 64 591 +48
29OCT26 210.00 C 1.35 1.35 1.35 1.30 +0.20 32 1 454 +1
29OCT26 215.00 C 1.00 1.00 0.85 0.81 +0.13 32 11 321 +7
29OCT26 220.00 C 0.60 0.71 0.60 0.49 +0.08 32 16 471 +15
29OCT26 225.00 C 0.00 0.00 0.00 0.29 +0.06 32 0 140 0
29OCT26 230.00 C 0.00 0.00 0.00 0.16 +0.02 32 0 336 0
29OCT26 235.00 C 0.00 0.00 0.00 0.09 +0.01 32 0 590 0
29OCT26 240.00 C 0.00 0.00 0.00 0.05 0.00 32 0 92 0
29OCT26 245.00 C 0.00 0.00 0.00 0.03 0.00 33 0 20 0
29OCT26 250.00 C 0.00 0.00 0.00 0.02 0.00 33 0 138 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 35 0 24 0
27NOV26 160.00 C 0.00 0.00 0.00 29.58 +1.94 37 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 27.55 +1.88 37 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 25.59 +1.82 37 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 23.71 +1.76 37 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 21.90 +1.68 37 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 20.18 +1.62 37 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 18.53 +1.54 37 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 16.97 +1.46 37 0 15 0
27NOV26 180.00 C 0.00 0.00 0.00 15.50 +1.44 37 0 59 0
27NOV26 182.50 C 0.00 0.00 0.00 13.98 +1.15 36 0 101 0
27NOV26 185.00 C 0.00 0.00 0.00 12.84 +1.29 37 0 107 0
27NOV26 187.50 C 0.00 0.00 0.00 11.63 +1.19 37 0 170 0
27NOV26 190.00 C 10.11 10.58 10.11 10.52 +1.15 37 2 86 +1
27NOV26 192.50 C 0.00 0.00 0.00 9.49 +1.03 37 0 96 0
27NOV26 195.00 C 0.00 0.00 0.00 8.55 +0.94 37 0 119 0
27NOV26 197.50 C 0.00 0.00 0.00 7.69 +0.97 37 0 90 0
27NOV26 200.00 C 0.00 0.00 0.00 6.90 +0.77 37 0 126 0
27NOV26 205.00 C 0.00 0.00 0.00 5.47 +0.66 37 0 88 0
27NOV26 210.00 C 3.88 3.88 3.88 4.31 +0.55 37 1 265 0
27NOV26 215.00 C 3.06 3.06 3.06 3.34 +0.45 37 1 39 0
27NOV26 220.00 C 2.60 2.68 2.51 2.57 +0.37 37 8 397 +8
27NOV26 225.00 C 2.00 2.10 1.99 1.95 +0.29 37 269 603 +268
27NOV26 230.00 C 0.00 0.00 0.00 1.47 +0.26 37 0 339 0
27NOV26 235.00 C 0.00 0.00 0.00 1.07 +0.17 37 0 58 0
27NOV26 240.00 C 0.00 0.00 0.00 0.79 +0.13 37 0 129 0
27NOV26 245.00 C 0.00 0.00 0.00 0.58 +0.10 37 0 26 0
27NOV26 250.00 C 0.00 0.00 0.00 0.42 +0.07 37 0 15 0
27NOV26 255.00 C 0.00 0.00 0.00 0.31 +0.06 37 0 21 0
30DEC26 147.50 C 0.00 0.00 0.00 41.08 +2.43 35 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 38.89 +2.34 35 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 36.69 +1.91 35 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 34.61 +1.86 35 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 32.55 +1.81 35 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 30.70 +1.86 36 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 28.82 +1.85 36 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 26.96 +1.79 36 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 25.19 +1.71 36 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 23.50 +1.72 36 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 21.82 +1.55 36 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 20.32 +1.56 36 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 18.82 +1.93 36 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 17.41 +1.32 36 0 108 0
30DEC26 182.50 C 0.00 0.00 0.00 16.29 +1.45 36 0 92 0
30DEC26 185.00 C 0.00 0.00 0.00 15.03 +1.39 36 0 136 0
30DEC26 187.50 C 0.00 0.00 0.00 13.85 +1.33 36 0 77 0
30DEC26 190.00 C 0.00 0.00 0.00 12.56 +1.03 36 0 83 0
30DEC26 192.50 C 0.00 0.00 0.00 11.69 +1.13 36 0 246 0
30DEC26 195.00 C 0.00 0.00 0.00 10.72 +1.07 36 0 296 0
30DEC26 197.50 C 0.00 0.00 0.00 9.81 +0.99 36 0 262 0
30DEC26 200.00 C 0.00 0.00 0.00 8.96 +0.91 36 0 124 0
30DEC26 205.00 C 0.00 0.00 0.00 7.44 +0.81 36 0 126 0
30DEC26 210.00 C 0.00 0.00 0.00 6.14 +0.67 36 0 468 0
30DEC26 215.00 C 0.00 0.00 0.00 4.99 +0.55 36 0 188 0
30DEC26 220.00 C 0.00 0.00 0.00 4.09 +0.53 36 0 40 0
30DEC26 225.00 C 0.00 0.00 0.00 3.29 +0.41 36 0 70 0
30DEC26 230.00 C 0.00 0.00 0.00 2.65 +0.44 36 0 133 0
30DEC26 235.00 C 0.00 0.00 0.00 2.06 +0.29 36 0 173 0
30DEC26 240.00 C 1.86 1.86 1.81 1.62 +0.22 36 62 110 +62
30DEC26 245.00 C 0.00 0.00 0.00 1.30 +0.20 36 0 39 0
30DEC26 250.00 C 0.00 0.00 0.00 1.00 +0.14 36 0 300 0
30DEC26 255.00 C 0.00 0.00 0.00 0.80 +0.14 36 0 70 0
30DEC26 260.00 C 0.90 0.90 0.90 0.63 +0.11 36 10 75 +10
30DEC26 265.00 C 0.00 0.00 0.00 0.49 +0.09 36 0 182 0
30DEC26 270.00 C 0.00 0.00 0.00 0.37 +0.06 36 0 99 0
30DEC26 275.00 C 0.60 0.60 0.60 0.29 +0.06 36 2 22 +2
30MAR27 147.50 C 0.00 0.00 0.00 44.20 +2.33 36 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 42.24 +1.24 36 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 40.32 +1.92 35 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 38.90 +2.25 36 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 36.66 +1.37 35 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 35.25 +2.16 36 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 33.21 +1.20 35 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 31.53 +1.14 35 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 30.50 +1.56 36 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 29.04 +1.56 36 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 27.59 +1.56 36 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 26.14 +1.47 36 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 24.81 +2.09 36 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 23.55 +1.76 36 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 22.15 +1.55 36 0 15 0
30MAR27 185.00 C 0.00 0.00 0.00 20.95 +1.49 36 0 78 0
30MAR27 187.50 C 0.00 0.00 0.00 19.80 +1.43 36 0 30 0
30MAR27 190.00 C 0.00 0.00 0.00 18.70 +1.38 36 0 106 0
30MAR27 192.50 C 0.00 0.00 0.00 17.66 +1.34 36 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 16.66 +1.28 36 0 64 0
30MAR27 197.50 C 0.00 0.00 0.00 15.71 +1.22 36 0 96 0
30MAR27 200.00 C 0.00 0.00 0.00 14.81 +1.18 36 0 171 0
30MAR27 205.00 C 0.00 0.00 0.00 13.14 +1.13 36 0 47 0
30MAR27 210.00 C 0.00 0.00 0.00 11.54 +0.92 36 0 983 0
30MAR27 215.00 C 0.00 0.00 0.00 10.24 +0.83 36 0 82 0
30MAR27 220.00 C 0.00 0.00 0.00 9.03 +0.81 36 0 563 0
30MAR27 225.00 C 0.00 0.00 0.00 8.00 +0.66 36 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 7.08 +0.63 37 0 600 0
30MAR27 235.00 C 0.00 0.00 0.00 6.17 +0.53 36 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 5.51 +0.48 37 0 60 0
30MAR27 245.00 C 0.00 0.00 0.00 4.69 +0.40 36 0 15 0
30MAR27 250.00 C 0.00 0.00 0.00 4.10 +0.40 36 0 1 0
30MAR27 255.00 C 0.00 0.00 0.00 3.52 +0.30 36 0 15 0
30MAR27 260.00 C 3.20 3.20 3.20 3.10 +0.30 36 1 36 +1
29JUN27 160.00 C 0.00 0.00 0.00 38.39 +1.82 34 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 36.83 +1.72 34 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 35.69 +1.96 35 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 33.93 +0.58 35 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 32.55 +0.63 35 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 31.17 +0.62 35 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 29.87 +0.56 35 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 28.67 +0.59 35 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 27.48 +1.43 35 0 16 0
29JUN27 182.50 C 0.00 0.00 0.00 26.28 +1.31 35 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 25.27 +1.40 35 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 24.19 +1.37 35 0 75 0
29JUN27 190.00 C 0.00 0.00 0.00 23.14 +1.33 35 0 23 0
29JUN27 192.50 C 0.00 0.00 0.00 22.13 +1.30 36 0 32 0
29JUN27 195.00 C 0.00 0.00 0.00 21.17 +1.27 36 0 46 0
29JUN27 197.50 C 0.00 0.00 0.00 20.24 +1.23 36 0 161 0
29JUN27 200.00 C 0.00 0.00 0.00 19.30 +1.14 36 0 164 0
29JUN27 205.00 C 0.00 0.00 0.00 17.61 +1.03 36 0 137 0
29JUN27 210.00 C 0.00 0.00 0.00 16.09 +1.01 36 0 120 0
29JUN27 215.00 C 0.00 0.00 0.00 14.75 +1.01 36 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 13.46 +0.94 36 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 12.28 +0.90 37 0 0 0
29JUN27 230.00 C 11.00 11.00 11.00 11.20 +0.82 37 2 16 0
29JUN27 235.00 C 0.00 0.00 0.00 10.09 +0.76 36 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 9.04 +0.61 36 0 25 0
29JUN27 245.00 C 0.00 0.00 0.00 8.25 +0.61 36 0 16 0
29JUN27 250.00 C 0.00 0.00 0.00 7.46 +0.60 36 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 6.67 +0.51 36 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 6.05 +0.46 36 0 6 0
29SEP27 160.00 C 0.00 0.00 0.00 41.90 +1.80 34 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 40.50 +1.76 35 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 39.14 +1.76 35 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 37.78 +1.76 35 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 36.43 +1.76 35 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 35.09 +1.61 35 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 33.92 +1.61 35 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 32.75 +1.62 35 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 31.58 +1.62 35 0 4 0
29SEP27 182.50 C 0.00 0.00 0.00 30.40 +1.61 35 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 29.35 +1.42 35 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 28.40 +1.47 36 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 27.36 +1.59 36 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 26.36 +1.46 36 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 25.39 +1.35 36 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 24.48 +1.34 36 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 23.62 +1.39 36 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 21.86 +1.35 36 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 20.15 +1.04 36 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 18.69 +1.15 36 0 1 0
29SEP27 220.00 C 0.00 0.00 0.00 17.34 +1.08 36 0 6 0
29SEP27 225.00 C 16.00 16.00 16.00 16.08 +1.04 36 4 8 +4
29SEP27 230.00 C 14.80 14.80 14.80 15.05 +0.92 37 4 24 +4
TOTAL CALL 1,200 27,127 +778
25SEP26 143.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
25SEP26 144.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
25SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
25SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
25SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
25SEP26 148.00 P 0.00 0.00 0.00 0.01 0.00 158 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 0.00 150 0 0 0
25SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
25SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
25SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
25SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 108 0 3 0
25SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
25SEP26 165.00 P 0.00 0.00 0.00 0.01 0.00 89 0 13 0
25SEP26 167.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 170.00 P 0.00 0.00 0.00 0.01 0.00 69 0 13 0
25SEP26 172.50 P 0.00 0.00 0.00 0.01 -0.01 59 0 32 0
25SEP26 175.00 P 0.04 0.06 0.04 0.01 -0.04 49 11 139 -11
25SEP26 177.50 P 0.05 0.05 0.05 0.01 -0.17 39 40 172 -3
25SEP26 180.00 P 0.45 0.45 0.08 0.04 -0.49 36 13 112 -7
25SEP26 182.50 P 0.66 0.66 0.24 0.20 -0.98 35 17 89 +15
25SEP26 185.00 P 1.51 1.51 0.81 0.72 -1.63 35 26 41 +15
25SEP26 187.50 P 0.00 0.00 0.00 1.88 -2.14 35 0 1 0
25SEP26 190.00 P 0.00 0.00 0.00 3.81 -2.20 39 0 3 0
25SEP26 192.50 P 0.00 0.00 0.00 6.04 -2.25 42 0 0 0
25SEP26 195.00 P 0.00 0.00 0.00 8.40 -2.32 0 0 7 0
25SEP26 197.50 P 0.00 0.00 0.00 10.90 -2.30 0 0 0 0
25SEP26 200.00 P 0.00 0.00 0.00 13.40 -2.30 0 0 0 0
25SEP26 202.50 P 0.00 0.00 0.00 15.90 -2.30 0 0 0 0
25SEP26 205.00 P 0.00 0.00 0.00 18.40 -2.30 0 0 0 0
25SEP26 207.50 P 0.00 0.00 0.00 20.90 -2.30 0 0 0 0
25SEP26 210.00 P 0.00 0.00 0.00 23.40 -2.30 0 0 0 0
25SEP26 212.50 P 0.00 0.00 0.00 25.90 -2.30 0 0 0 0
25SEP26 215.00 P 0.00 0.00 0.00 28.40 -3.22 0 0 0 0
25SEP26 217.50 P 0.00 0.00 0.00 30.90 -3.26 0 0 0 0
25SEP26 220.00 P 0.00 0.00 0.00 33.83 -2.83 193 0 0 0
25SEP26 222.50 P 0.00 0.00 0.00 36.33 -2.81 203 0 0 0
25SEP26 225.00 P 0.00 0.00 0.00 38.84 -2.84 214 0 0 0
25SEP26 227.50 P 0.00 0.00 0.00 41.32 -2.83 222 0 0 0
25SEP26 230.00 P 0.00 0.00 0.00 43.82 -2.86 231 0 0 0
25SEP26 232.50 P 0.00 0.00 0.00 46.81 -2.35 282 0 0 0
25SEP26 235.00 P 0.00 0.00 0.00 49.32 -2.34 292 0 0 0
25SEP26 237.50 P 0.00 0.00 0.00 51.35 -2.81 263 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 72 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 67 0 48 0
29SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 62 0 207 0
29SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 57 0 128 0
29SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 53 0 115 0
29SEP26 160.00 P 0.06 0.06 0.05 0.01 0.00 48 10 231 0
29SEP26 162.50 P 0.06 0.08 0.06 0.01 0.00 44 10 393 0
29SEP26 165.00 P 0.07 0.08 0.06 0.01 0.00 39 27 309 -1
29SEP26 167.50 P 0.07 0.07 0.05 0.01 -0.01 35 6 441 0
29SEP26 170.00 P 0.10 0.10 0.08 0.01 -0.04 31 15 1,162 0
29SEP26 172.50 P 0.00 0.00 0.00 0.03 -0.10 30 0 1,107 0
29SEP26 175.00 P 0.28 0.28 0.15 0.08 -0.22 29 3 534 -2
29SEP26 177.50 P 0.33 0.40 0.28 0.21 -0.41 29 26 530 -1
29SEP26 180.00 P 0.83 0.85 0.50 0.50 -0.66 30 88 1,189 -13
29SEP26 182.50 P 1.46 1.46 1.05 1.02 -1.04 30 62 447 -50
29SEP26 185.00 P 2.80 2.80 1.91 1.81 -1.43 29 202 536 +21
29SEP26 187.50 P 4.22 4.22 2.93 3.06 -1.64 29 55 253 -12
29SEP26 190.00 P 6.15 6.15 4.38 4.62 -1.91 29 9 395 -9
29SEP26 192.50 P 8.00 8.00 6.46 6.52 -2.10 29 3 291 -2
29SEP26 195.00 P 0.00 0.00 0.00 8.68 -2.20 29 0 477 0
29SEP26 197.50 P 13.26 13.26 12.00 11.00 -2.26 29 3 340 -3
29SEP26 200.00 P 14.00 14.00 14.00 13.42 -2.29 29 1 747 0
29SEP26 205.00 P 0.00 0.00 0.00 18.40 -2.30 0 0 159 0
29SEP26 210.00 P 0.00 0.00 0.00 23.40 -2.30 0 0 63 0
29SEP26 215.00 P 0.00 0.00 0.00 28.40 -3.22 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 34.33 -2.33 103 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 39.34 -2.34 114 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 44.20 -2.48 119 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 49.32 -2.34 132 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 54.33 -2.33 141 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 59.19 -2.47 146 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 63.84 -2.82 139 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 69.19 -2.44 162 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 73.92 -2.71 158 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 79.31 -2.32 182 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 84.31 -2.30 189 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 88.90 -2.01 177 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 94.33 -1.59 204 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 99.33 -1.62 211 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 104.33 -1.58 217 0 0 0
02OCT26 143.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 144.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 145.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 146.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 147.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 148.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 149.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 152.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
02OCT26 155.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
02OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
02OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
02OCT26 162.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 3 0
02OCT26 165.00 P 0.00 0.00 0.00 0.01 -0.03 31 0 15 0
02OCT26 167.50 P 0.00 0.00 0.00 0.03 -0.05 31 0 0 0
02OCT26 170.00 P 0.00 0.00 0.00 0.07 -0.10 31 0 0 0
02OCT26 172.50 P 0.00 0.00 0.00 0.15 -0.20 31 0 80 0
02OCT26 175.00 P 0.41 0.41 0.34 0.30 -0.35 31 51 82 +51
02OCT26 177.50 P 0.66 0.66 0.64 0.59 -0.52 31 25 58 +24
02OCT26 180.00 P 1.04 1.04 1.04 1.01 -0.81 30 1 120 +1
02OCT26 182.50 P 1.61 1.63 1.59 1.64 -1.03 30 9 9 +8
02OCT26 185.00 P 2.53 2.53 2.53 2.59 -1.30 30 15 15 +15
02OCT26 187.50 P 0.00 0.00 0.00 3.84 -1.55 30 0 0 0
02OCT26 190.00 P 0.00 0.00 0.00 5.37 -1.77 31 0 0 0
02OCT26 192.50 P 0.00 0.00 0.00 7.07 -1.98 30 0 0 0
02OCT26 195.00 P 0.00 0.00 0.00 9.11 -2.07 31 0 0 0
02OCT26 197.50 P 0.00 0.00 0.00 11.28 -2.16 31 0 0 0
02OCT26 200.00 P 0.00 0.00 0.00 13.58 -2.23 31 0 0 0
02OCT26 202.50 P 0.00 0.00 0.00 15.97 -2.26 31 0 0 0
02OCT26 205.00 P 0.00 0.00 0.00 18.42 -2.28 31 0 0 0
02OCT26 207.50 P 0.00 0.00 0.00 20.90 -2.30 0 0 0 0
02OCT26 210.00 P 0.00 0.00 0.00 23.40 -2.30 0 0 0 0
02OCT26 212.50 P 0.00 0.00 0.00 25.90 -2.30 0 0 0 0
02OCT26 215.00 P 0.00 0.00 0.00 28.40 -3.22 0 0 0 0
02OCT26 217.50 P 0.00 0.00 0.00 31.66 -2.50 75 0 0 0
02OCT26 220.00 P 0.00 0.00 0.00 34.33 -2.33 82 0 0 0
02OCT26 222.50 P 0.00 0.00 0.00 36.69 -2.45 83 0 0 0
02OCT26 225.00 P 0.00 0.00 0.00 39.34 -2.34 91 0 0 0
02OCT26 227.50 P 0.00 0.00 0.00 41.70 -2.45 91 0 0 0
02OCT26 230.00 P 0.00 0.00 0.00 44.20 -2.48 95 0 0 0
02OCT26 232.50 P 0.00 0.00 0.00 46.81 -2.35 101 0 0 0
02OCT26 235.00 P 0.00 0.00 0.00 49.32 -2.34 105 0 0 0
29OCT26 160.00 P 0.66 0.70 0.65 0.47 -0.21 32 44 597 +42
29OCT26 162.50 P 0.87 0.88 0.83 0.67 -0.27 32 39 374 +37
29OCT26 165.00 P 1.25 1.25 1.20 0.92 -0.37 32 6 781 +2
29OCT26 167.50 P 1.64 1.64 1.50 1.27 -0.45 32 20 522 -5
29OCT26 170.00 P 1.75 1.86 1.75 1.70 -0.53 32 3 557 +1
29OCT26 172.50 P 2.30 2.31 2.26 2.22 -0.58 33 62 180 +29
29OCT26 175.00 P 3.36 3.36 2.82 2.86 -0.61 33 10 349 0
29OCT26 177.50 P 3.98 3.98 3.82 3.56 -0.79 32 22 81 -1
29OCT26 180.00 P 5.00 5.05 4.39 4.44 -0.87 32 6 364 -4
29OCT26 182.50 P 5.65 5.65 5.65 5.39 -0.98 32 1 45 +1
29OCT26 185.00 P 6.58 7.00 6.50 6.50 -1.20 32 10 294 +8
29OCT26 187.50 P 7.80 7.80 7.78 7.73 -1.28 32 2 88 +2
29OCT26 190.00 P 9.80 9.80 9.80 9.12 -1.45 32 2 261 0
29OCT26 192.50 P 0.00 0.00 0.00 10.64 -1.60 32 0 171 0
29OCT26 195.00 P 0.00 0.00 0.00 12.29 -1.70 32 0 260 0
29OCT26 197.50 P 0.00 0.00 0.00 14.05 -1.79 32 0 288 0
29OCT26 200.00 P 0.00 0.00 0.00 15.92 -1.85 32 0 184 0
29OCT26 205.00 P 0.00 0.00 0.00 19.93 -2.00 32 0 123 0
29OCT26 210.00 P 0.00 0.00 0.00 24.24 -2.12 32 0 105 0
29OCT26 215.00 P 0.00 0.00 0.00 28.81 -2.81 32 0 60 0
29OCT26 220.00 P 0.00 0.00 0.00 34.33 -2.33 42 0 1 0
29OCT26 225.00 P 0.00 0.00 0.00 39.34 -2.34 46 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 44.20 -2.48 48 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 49.32 -2.34 53 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 54.33 -2.33 57 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 59.20 -2.46 59 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 63.84 -2.82 57 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 69.19 -2.44 65 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 73.92 -2.71 64 0 0 0
27NOV26 160.00 P 2.39 2.45 2.33 2.19 -0.39 37 58 134 +46
27NOV26 162.50 P 3.06 3.08 2.77 2.70 -0.38 37 12 42 +12
27NOV26 165.00 P 3.35 3.50 3.35 3.22 -0.51 37 8 28 +5
27NOV26 167.50 P 4.24 4.24 4.12 3.87 -0.52 37 2 22 +1
27NOV26 170.00 P 4.45 4.45 4.45 4.49 -0.66 37 1 211 +1
27NOV26 172.50 P 0.00 0.00 0.00 5.36 -0.60 37 0 83 0
27NOV26 175.00 P 6.70 6.70 6.70 6.12 -0.75 37 1 100 -1
27NOV26 177.50 P 7.00 7.00 7.00 7.02 -0.82 37 1 48 0
27NOV26 180.00 P 8.79 8.79 8.33 8.00 -1.10 37 17 100 0
27NOV26 182.50 P 9.46 9.46 9.37 9.09 -1.09 37 40 112 0
27NOV26 185.00 P 0.00 0.00 0.00 10.29 -1.12 37 0 177 0
27NOV26 187.50 P 11.90 11.90 11.90 11.57 -1.17 37 13 830 -13
27NOV26 190.00 P 0.00 0.00 0.00 12.96 -1.37 37 0 129 0
27NOV26 192.50 P 0.00 0.00 0.00 14.43 -1.45 37 0 95 0
27NOV26 195.00 P 0.00 0.00 0.00 15.96 -1.38 37 0 185 0
27NOV26 197.50 P 0.00 0.00 0.00 17.57 -1.46 37 0 101 0
27NOV26 200.00 P 0.00 0.00 0.00 19.27 -1.53 37 0 84 0
27NOV26 205.00 P 0.00 0.00 0.00 22.84 -1.69 37 0 65 0
27NOV26 210.00 P 0.00 0.00 0.00 26.72 -1.77 37 0 60 0
27NOV26 215.00 P 0.00 0.00 0.00 30.81 -2.74 37 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 35.78 -2.12 40 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 40.24 -2.17 41 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 44.80 -2.22 42 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 49.47 -2.27 42 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 54.33 -2.33 44 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 59.20 -2.46 46 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 64.06 -2.60 47 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 69.19 -2.44 50 0 0 0
30DEC26 147.50 P 1.69 1.80 1.69 1.47 -0.20 36 60 894 +60
30DEC26 150.00 P 0.00 0.00 0.00 1.80 -0.24 36 0 72 0
30DEC26 152.50 P 0.00 0.00 0.00 2.16 -0.26 36 0 360 0
30DEC26 155.00 P 0.00 0.00 0.00 2.58 -0.33 36 0 82 0
30DEC26 157.50 P 0.00 0.00 0.00 3.16 -0.35 36 0 19 0
30DEC26 160.00 P 0.00 0.00 0.00 3.68 -0.47 36 0 109 0
30DEC26 162.50 P 0.00 0.00 0.00 4.31 -0.46 36 0 142 0
30DEC26 165.00 P 5.20 5.20 5.20 4.93 -0.54 36 30 231 0
30DEC26 167.50 P 5.82 5.82 5.76 5.63 -0.54 36 84 184 -22
30DEC26 170.00 P 6.63 6.63 6.52 6.40 -0.59 36 94 140 +77
30DEC26 172.50 P 7.30 7.30 7.30 7.22 -0.68 35 1 148 0
30DEC26 175.00 P 8.42 8.42 8.31 8.12 -0.81 35 61 146 +24
30DEC26 177.50 P 9.30 9.30 9.30 9.12 -0.90 35 2 77 0
30DEC26 180.00 P 10.40 10.44 10.40 10.20 -0.98 35 2 121 0
30DEC26 182.50 P 0.00 0.00 0.00 11.37 -0.98 35 0 89 0
30DEC26 185.00 P 0.00 0.00 0.00 12.60 -1.09 35 0 75 0
30DEC26 187.50 P 0.00 0.00 0.00 13.92 -1.21 35 0 120 0
30DEC26 190.00 P 0.00 0.00 0.00 15.30 -1.27 35 0 103 0
30DEC26 192.50 P 0.00 0.00 0.00 16.75 -1.28 35 0 182 0
30DEC26 195.00 P 0.00 0.00 0.00 18.28 -1.50 35 0 164 0
30DEC26 197.50 P 0.00 0.00 0.00 20.09 -1.30 36 0 104 0
30DEC26 200.00 P 0.00 0.00 0.00 21.69 -1.46 36 0 570 0
30DEC26 205.00 P 0.00 0.00 0.00 25.23 -1.48 36 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 28.93 -1.63 36 0 69 0
30DEC26 215.00 P 0.00 0.00 0.00 33.23 -1.86 37 0 177 0
30DEC26 220.00 P 0.00 0.00 0.00 37.36 -2.01 37 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 41.66 -2.06 38 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 46.07 -2.12 38 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 50.56 -2.19 39 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 55.17 -2.14 39 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 59.82 -2.24 40 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 64.55 -2.26 40 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 69.30 -2.33 41 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 74.12 -2.51 41 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 79.31 -2.32 45 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 84.31 -2.30 47 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 89.03 -2.50 46 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 4.17 -0.46 36 0 152 0
30MAR27 150.00 P 0.00 0.00 0.00 4.68 -0.58 36 0 67 0
30MAR27 152.50 P 0.00 0.00 0.00 5.33 -0.61 36 0 41 0
30MAR27 155.00 P 0.00 0.00 0.00 5.99 -0.63 36 0 35 0
30MAR27 157.50 P 0.00 0.00 0.00 6.85 -0.54 37 0 19 0
30MAR27 160.00 P 0.00 0.00 0.00 7.65 -0.60 37 0 1,250 0
30MAR27 162.50 P 0.00 0.00 0.00 8.51 -0.60 37 0 22 0
30MAR27 165.00 P 0.00 0.00 0.00 9.37 -0.62 37 0 28 0
30MAR27 167.50 P 0.00 0.00 0.00 10.28 -0.76 37 0 35 0
30MAR27 170.00 P 11.23 11.23 11.23 11.33 -0.72 37 1 949 +1
30MAR27 172.50 P 0.00 0.00 0.00 12.36 -0.67 37 0 31 0
30MAR27 175.00 P 0.00 0.00 0.00 13.44 -0.72 37 0 19 0
30MAR27 177.50 P 0.00 0.00 0.00 14.57 -0.79 37 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 15.75 -0.85 37 0 5 0
30MAR27 182.50 P 0.00 0.00 0.00 16.82 -1.08 37 0 70 0
30MAR27 185.00 P 18.80 18.80 18.80 18.11 -1.39 37 2 25 +2
30MAR27 187.50 P 0.00 0.00 0.00 19.46 -1.24 37 0 50 0
30MAR27 190.00 P 0.00 0.00 0.00 20.85 -1.25 37 0 72 0
30MAR27 192.50 P 0.00 0.00 0.00 22.39 -1.19 37 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 23.93 -1.51 37 0 110 0
30MAR27 197.50 P 0.00 0.00 0.00 25.77 -1.41 38 0 60 0
30MAR27 200.00 P 0.00 0.00 0.00 27.37 -1.42 38 0 97 0
30MAR27 205.00 P 0.00 0.00 0.00 30.74 -1.50 38 0 61 0
30MAR27 210.00 P 0.00 0.00 0.00 34.23 -1.76 38 0 105 0
30MAR27 215.00 P 0.00 0.00 0.00 37.91 -1.67 38 0 90 0
30MAR27 220.00 P 0.00 0.00 0.00 41.73 -1.74 38 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 45.65 -1.81 38 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 49.70 -1.89 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 53.86 -2.44 39 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 58.15 -2.48 39 0 1 0
30MAR27 245.00 P 0.00 0.00 0.00 62.48 -2.00 39 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 66.94 -2.06 39 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 71.43 -2.12 40 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 75.97 -2.15 40 0 0 0
29JUN27 160.00 P 11.40 11.40 11.40 10.75 -0.53 37 2 39 -2
29JUN27 162.50 P 0.00 0.00 0.00 11.63 -0.64 37 0 42 0
29JUN27 165.00 P 0.00 0.00 0.00 12.66 -0.67 37 0 9 0
29JUN27 167.50 P 0.00 0.00 0.00 13.72 -0.12 37 0 28 0
29JUN27 170.00 P 0.00 0.00 0.00 14.79 -0.68 37 0 31 0
29JUN27 172.50 P 0.00 0.00 0.00 15.86 -0.75 37 0 27 0
29JUN27 175.00 P 0.00 0.00 0.00 17.03 -0.84 37 0 105 0
29JUN27 177.50 P 0.00 0.00 0.00 18.01 -1.13 37 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 19.23 -1.18 37 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 20.77 -0.94 37 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 22.09 -1.01 37 0 3 0
29JUN27 187.50 P 0.00 0.00 0.00 23.47 -1.07 37 0 16 0
29JUN27 190.00 P 0.00 0.00 0.00 24.87 -1.11 37 0 2 0
29JUN27 192.50 P 0.00 0.00 0.00 26.33 -1.14 37 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 27.82 -1.25 37 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 29.51 -1.21 38 0 117 0
29JUN27 200.00 P 0.00 0.00 0.00 31.16 -1.23 38 0 117 0
29JUN27 205.00 P 0.00 0.00 0.00 34.47 -1.29 38 0 101 0
29JUN27 210.00 P 0.00 0.00 0.00 37.89 -1.38 38 0 130 0
29JUN27 215.00 P 0.00 0.00 0.00 41.43 -1.57 38 0 18 0
29JUN27 220.00 P 0.00 0.00 0.00 45.14 -1.62 38 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 48.91 -1.79 38 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 52.80 -1.97 39 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 56.79 -2.09 39 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 60.86 -2.29 39 0 1 0
29JUN27 245.00 P 0.00 0.00 0.00 65.03 -2.40 39 0 2 0
29JUN27 250.00 P 0.00 0.00 0.00 69.28 -2.43 39 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 73.63 -2.44 39 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 77.96 -2.53 39 0 0 0
29SEP27 160.00 P 13.95 13.95 13.95 13.41 -0.50 37 1 3 +1
29SEP27 162.50 P 0.00 0.00 0.00 14.48 -0.50 37 0 1 0
29SEP27 165.00 P 0.00 0.00 0.00 15.56 -0.50 37 0 1 0
29SEP27 167.50 P 0.00 0.00 0.00 16.63 -0.51 37 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 17.56 -0.68 37 0 509 0
29SEP27 172.50 P 19.47 19.47 19.47 18.68 -0.82 37 15 15 +12
29SEP27 175.00 P 0.00 0.00 0.00 20.12 -0.66 37 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 21.40 -0.66 37 0 15 0
29SEP27 180.00 P 0.00 0.00 0.00 22.56 -0.79 37 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 23.94 -0.71 37 0 1 0
29SEP27 185.00 P 25.80 25.80 25.80 25.22 -0.87 37 15 15 +14
29SEP27 187.50 P 27.16 27.16 27.16 26.55 -1.02 37 15 15 0
29SEP27 190.00 P 0.00 0.00 0.00 28.09 -0.97 37 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 29.54 -1.01 37 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 31.04 -1.02 38 0 1 0
29SEP27 197.50 P 0.00 0.00 0.00 32.71 -0.88 38 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 34.24 -1.03 38 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 37.51 -1.14 38 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 40.90 -1.16 38 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 44.34 -1.32 38 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 47.91 -1.50 38 0 1 0
29SEP27 225.00 P 0.00 0.00 0.00 51.62 -1.58 38 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 55.39 -1.70 38 0 0 0
TOTAL PUT 1,493 28,969 +366
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NWD - NEW WORLD DEV CO LTD CLOSING PRICE HK$ 5.925
29SEP26 4.40 C 0.00 0.00 0.00 1.53 -0.12 114 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.43 -0.12 106 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.33 -0.11 99 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.24 -0.10 116 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.13 -0.08 84 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.03 -0.08 76 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.95 -0.08 102 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 0.70 -0.08 78 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 0.44 -0.10 47 0 211 0
29SEP26 5.75 C 0.23 0.27 0.22 0.24 -0.09 48 44 411 +44
29SEP26 6.00 C 0.12 0.12 0.08 0.09 -0.08 44 425 1,033 +275
29SEP26 6.25 C 0.04 0.04 0.03 0.03 -0.04 47 178 1,019 +135
29SEP26 6.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 1,137 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 66 0 1,180 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 81 0 777 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 94 0 375 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 107 0 535 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 119 0 878 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 130 0 713 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 141 0 261 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 152 0 383 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 162 0 292 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 171 0 163 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 180 0 352 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 189 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 198 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 206 0 264 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 222 0 98 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 237 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 250 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 264 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 276 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 288 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 300 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 311 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 321 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 331 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 341 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 350 0 221 0
29OCT26 4.40 C 0.00 0.00 0.00 1.60 -0.08 77 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.50 -0.08 73 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.40 -0.08 68 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.31 -0.08 67 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.22 -0.08 65 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.13 -0.08 63 0 15 0
29OCT26 5.00 C 0.00 0.00 0.00 1.04 -0.08 61 0 45 0
29OCT26 5.25 C 0.00 0.00 0.00 0.84 -0.08 58 0 34 0
29OCT26 5.50 C 0.00 0.00 0.00 0.66 -0.08 57 0 75 0
29OCT26 5.75 C 0.00 0.00 0.00 0.51 -0.06 56 0 120 0
29OCT26 6.00 C 0.39 0.39 0.39 0.37 -0.05 54 4 148 +4
29OCT26 6.25 C 0.27 0.27 0.27 0.27 -0.05 54 1 271 +1
29OCT26 6.50 C 0.17 0.17 0.17 0.19 -0.05 53 28 788 0
29OCT26 6.75 C 0.10 0.11 0.10 0.14 -0.03 54 64 211 +20
29OCT26 7.00 C 0.00 0.00 0.00 0.09 -0.03 53 0 148 0
29OCT26 7.25 C 0.00 0.00 0.00 0.06 -0.02 53 0 267 0
29OCT26 7.50 C 0.00 0.00 0.00 0.04 -0.02 53 0 1,136 0
29OCT26 7.75 C 0.00 0.00 0.00 0.02 -0.02 50 0 107 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 258 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 -0.01 53 0 175 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 393 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 40 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 64 0 130 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 68 0 140 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 71 0 52 0
27NOV26 4.40 C 0.00 0.00 0.00 1.66 -0.08 69 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.58 -0.07 69 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.49 -0.07 67 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.41 -0.07 66 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.33 -0.07 65 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.25 -0.07 64 0 15 0
27NOV26 5.00 C 0.00 0.00 0.00 1.18 -0.06 64 0 29 0
27NOV26 5.25 C 0.00 0.00 0.00 1.00 -0.06 62 0 60 0
27NOV26 5.50 C 0.00 0.00 0.00 0.83 -0.07 60 0 26 0
27NOV26 5.75 C 0.00 0.00 0.00 0.67 -0.05 57 0 68 0
27NOV26 6.00 C 0.52 0.52 0.52 0.55 -0.04 57 15 154 +15
27NOV26 6.25 C 0.38 0.41 0.38 0.45 -0.04 57 75 138 +30
27NOV26 6.50 C 0.32 0.32 0.29 0.37 -0.03 58 61 272 0
27NOV26 6.75 C 0.23 0.23 0.22 0.30 -0.03 58 45 421 +45
27NOV26 7.00 C 0.17 0.17 0.17 0.24 -0.02 58 15 444 +15
27NOV26 7.25 C 0.00 0.00 0.00 0.19 -0.02 58 0 342 0
27NOV26 7.50 C 0.00 0.00 0.00 0.15 -0.02 58 0 199 0
27NOV26 7.75 C 0.00 0.00 0.00 0.12 -0.01 58 0 205 0
27NOV26 8.00 C 0.00 0.00 0.00 0.09 -0.02 57 0 320 0
27NOV26 8.25 C 0.04 0.04 0.04 0.07 -0.01 57 100 586 0
27NOV26 8.50 C 0.00 0.00 0.00 0.06 -0.01 59 0 92 0
27NOV26 8.75 C 0.00 0.00 0.00 0.05 0.00 60 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.04 0.00 60 0 75 0
27NOV26 9.25 C 0.00 0.00 0.00 0.03 0.00 60 0 10 0
27NOV26 9.50 C 0.00 0.00 0.00 0.02 0.00 58 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.73 -0.07 65 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.65 -0.07 64 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.57 -0.07 64 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.49 -0.07 63 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.41 -0.07 61 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.34 -0.07 61 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 1.27 -0.07 61 0 50 0
30DEC26 5.25 C 0.00 0.00 0.00 1.11 -0.06 60 0 24 0
30DEC26 5.50 C 0.00 0.00 0.00 0.92 -0.08 56 0 28 0
30DEC26 5.75 C 0.00 0.00 0.00 0.78 -0.05 55 0 51 0
30DEC26 6.00 C 0.00 0.00 0.00 0.66 -0.05 55 0 52 0
30DEC26 6.25 C 0.00 0.00 0.00 0.57 -0.04 56 0 114 0
30DEC26 6.50 C 0.38 0.41 0.38 0.48 -0.04 56 75 69 +31
30DEC26 6.75 C 0.31 0.32 0.31 0.41 -0.03 56 60 443 +54
30DEC26 7.00 C 0.26 0.26 0.24 0.34 -0.03 56 60 300 +30
30DEC26 7.25 C 0.00 0.00 0.00 0.29 -0.03 56 0 226 0
30DEC26 7.50 C 0.14 0.14 0.14 0.24 -0.03 56 30 141 +30
30DEC26 7.75 C 0.00 0.00 0.00 0.20 -0.02 56 0 91 0
30DEC26 8.00 C 0.09 0.09 0.09 0.17 -0.02 57 2 98 0
30DEC26 8.25 C 0.00 0.00 0.00 0.14 -0.02 57 0 193 0
30DEC26 8.50 C 0.05 0.05 0.05 0.11 -0.02 56 51 377 +51
30DEC26 8.75 C 0.00 0.00 0.00 0.09 -0.02 56 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.08 -0.01 57 0 151 0
30DEC26 9.25 C 0.00 0.00 0.00 0.07 -0.01 58 0 179 0
30DEC26 9.50 C 0.00 0.00 0.00 0.05 -0.01 56 0 113 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 -0.01 56 0 121 0
30DEC26 10.00 C 0.00 0.00 0.00 0.03 -0.01 55 0 158 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 -0.01 55 0 1,104 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 27 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 212 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 65 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 70 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 72 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 74 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 76 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 79 0 109 0
30MAR27 4.40 C 0.00 0.00 0.00 1.91 -0.07 62 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.84 -0.08 62 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.77 -0.07 61 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.70 -0.06 61 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.63 -0.07 60 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.57 -0.06 60 0 10 0
30MAR27 5.00 C 0.00 0.00 0.00 1.50 -0.06 59 0 16 0
30MAR27 5.25 C 0.00 0.00 0.00 1.34 -0.05 58 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 1.17 -0.07 55 0 24 0
30MAR27 5.75 C 0.00 0.00 0.00 1.06 -0.06 56 0 23 0
30MAR27 6.00 C 0.00 0.00 0.00 0.95 -0.06 56 0 100 0
30MAR27 6.25 C 0.00 0.00 0.00 0.86 -0.05 56 0 151 0
30MAR27 6.50 C 0.67 0.67 0.67 0.77 -0.05 56 15 51 +15
30MAR27 6.75 C 0.00 0.00 0.00 0.69 -0.05 56 0 44 0
30MAR27 7.00 C 0.00 0.00 0.00 0.62 -0.04 56 0 39 0
30MAR27 7.25 C 0.00 0.00 0.00 0.56 -0.04 57 0 79 0
30MAR27 7.50 C 0.00 0.00 0.00 0.50 -0.04 57 0 59 0
30MAR27 7.75 C 0.00 0.00 0.00 0.45 -0.03 57 0 90 0
30MAR27 8.00 C 0.00 0.00 0.00 0.40 -0.03 57 0 84 0
30MAR27 8.25 C 0.00 0.00 0.00 0.36 -0.03 57 0 19 0
30MAR27 8.50 C 0.00 0.00 0.00 0.32 -0.03 57 0 15 0
30MAR27 8.75 C 0.00 0.00 0.00 0.29 -0.02 57 0 41 0
30MAR27 9.00 C 0.00 0.00 0.00 0.26 -0.02 57 0 86 0
30MAR27 9.25 C 0.00 0.00 0.00 0.23 -0.02 57 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.20 -0.03 57 0 32 0
30MAR27 9.75 C 0.00 0.00 0.00 0.18 -0.02 57 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.16 -0.02 57 0 84 0
30MAR27 10.50 C 0.00 0.00 0.00 0.13 -0.02 57 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.11 -0.01 58 0 126 0
30MAR27 11.50 C 0.00 0.00 0.00 0.09 -0.01 58 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.07 0.00 58 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.06 0.00 58 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.04 -0.01 57 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.03 -0.01 56 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 18 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 103 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 49 0
29JUN27 4.40 C 0.00 0.00 0.00 2.07 -0.07 61 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 2.00 -0.08 60 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.94 -0.07 60 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.87 -0.07 59 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.81 -0.07 59 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.75 -0.06 59 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.69 -0.06 58 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.53 -0.06 57 0 14 0
29JUN27 5.50 C 0.00 0.00 0.00 1.42 -0.03 57 0 17 0
29JUN27 5.75 C 0.00 0.00 0.00 1.31 -0.02 57 0 15 0
29JUN27 6.00 C 0.00 0.00 0.00 1.21 -0.02 58 0 7 0
29JUN27 6.25 C 0.00 0.00 0.00 1.12 -0.02 58 0 42 0
29JUN27 6.50 C 0.92 0.92 0.91 1.03 -0.02 58 21 40 +20
29JUN27 6.75 C 0.00 0.00 0.00 0.95 -0.02 58 0 31 0
29JUN27 7.00 C 0.00 0.00 0.00 0.88 -0.01 58 0 13 0
29JUN27 7.25 C 0.00 0.00 0.00 0.81 -0.01 58 0 13 0
29JUN27 7.50 C 0.00 0.00 0.00 0.75 -0.01 58 0 28 0
29JUN27 7.75 C 0.00 0.00 0.00 0.69 -0.01 58 0 39 0
29JUN27 8.00 C 0.00 0.00 0.00 0.64 0.00 58 0 19 0
29JUN27 8.25 C 0.00 0.00 0.00 0.59 0.00 58 0 69 0
29JUN27 8.50 C 0.00 0.00 0.00 0.55 0.00 59 0 89 0
29JUN27 8.75 C 0.00 0.00 0.00 0.51 0.00 59 0 46 0
29JUN27 9.00 C 0.00 0.00 0.00 0.47 0.00 59 0 156 0
29JUN27 9.25 C 0.00 0.00 0.00 0.43 0.00 59 0 55 0
29JUN27 9.50 C 0.00 0.00 0.00 0.40 0.00 59 0 82 0
29JUN27 9.75 C 0.00 0.00 0.00 0.37 0.00 59 0 102 0
29JUN27 10.00 C 0.00 0.00 0.00 0.34 0.00 59 0 350 0
29JUN27 10.50 C 0.00 0.00 0.00 0.29 0.00 59 0 125 0
29JUN27 11.00 C 0.00 0.00 0.00 0.25 0.00 59 0 177 0
29SEP27 4.40 C 0.00 0.00 0.00 2.20 -0.08 59 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 2.13 -0.12 58 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 2.07 -0.11 58 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 2.01 -0.08 58 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.95 -0.07 58 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.89 -0.07 57 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.83 -0.07 57 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.71 -0.05 57 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.60 -0.05 57 0 15 0
29SEP27 5.75 C 0.00 0.00 0.00 1.50 -0.04 57 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.40 -0.05 57 0 32 0
29SEP27 6.25 C 0.00 0.00 0.00 1.32 -0.04 58 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.23 -0.04 58 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.15 -0.04 58 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.08 -0.04 58 0 1 0
29SEP27 7.25 C 0.00 0.00 0.00 1.01 -0.04 58 0 10 0
29SEP27 7.50 C 0.00 0.00 0.00 0.95 -0.03 58 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.89 -0.03 58 0 5 0
29SEP27 8.00 C 0.64 0.64 0.64 0.84 -0.02 59 1 3 +1
29SEP27 8.25 C 0.00 0.00 0.00 0.78 -0.03 58 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.74 -0.02 59 0 5 0
29SEP27 8.75 C 0.00 0.00 0.00 0.69 -0.02 59 0 57 0
29SEP27 9.00 C 0.00 0.00 0.00 0.65 -0.02 59 0 59 0
29SEP27 9.25 C 0.00 0.00 0.00 0.61 -0.02 59 0 167 0
TOTAL CALL 1,370 27,717 +816
29SEP26 4.40 P 0.01 0.01 0.01 0.01 0.00 137 30 174 -30
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 128 0 300 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 119 0 938 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 111 0 1,146 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 102 0 787 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 93 0 320 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1,984 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 2,659 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 53 0 1,329 0
29SEP26 5.75 P 0.12 0.12 0.07 0.06 -0.01 47 7 1,508 +3
29SEP26 6.00 P 0.20 0.20 0.16 0.18 +0.02 50 166 630 -102
29SEP26 6.25 P 0.00 0.00 0.00 0.34 +0.01 39 0 8,562 0
29SEP26 6.50 P 0.00 0.00 0.00 0.58 +0.07 47 0 387 0
29SEP26 6.75 P 0.00 0.00 0.00 0.83 +0.07 62 0 323 0
29SEP26 7.00 P 0.00 0.00 0.00 1.08 +0.06 75 0 125 0
29SEP26 7.25 P 0.00 0.00 0.00 1.33 +0.08 88 0 47 0
29SEP26 7.50 P 1.58 1.58 1.58 1.58 +0.08 101 6 137 -6
29SEP26 7.75 P 0.00 0.00 0.00 1.83 +0.08 112 0 122 0
29SEP26 8.00 P 2.09 2.09 2.09 2.08 +0.08 123 2 156 -2
29SEP26 8.25 P 0.00 0.00 0.00 2.33 +0.08 133 0 90 0
29SEP26 8.50 P 0.00 0.00 0.00 2.58 +0.08 143 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 2.83 +0.08 153 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 3.08 +0.08 163 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 3.33 +0.08 172 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 3.58 +0.08 180 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 3.83 +0.08 189 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 4.08 +0.08 197 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 4.58 +0.08 212 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 5.08 +0.08 227 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 5.58 +0.08 241 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 6.08 +0.08 254 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 6.58 +0.08 267 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 7.08 +0.08 279 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 7.58 +0.08 290 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 8.08 +0.08 301 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.58 +0.08 311 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 9.08 +0.08 321 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.58 +0.08 331 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 10.08 +0.08 340 0 0 0
29OCT26 4.40 P 0.09 0.09 0.09 0.01 0.00 52 2 395 +2
29OCT26 4.50 P 0.12 0.12 0.12 0.02 0.00 55 50 151 -50
29OCT26 4.60 P 0.00 0.00 0.00 0.03 0.00 57 0 2,077 0
29OCT26 4.70 P 0.00 0.00 0.00 0.04 0.00 57 0 1,774 0
29OCT26 4.80 P 0.00 0.00 0.00 0.05 0.00 56 0 897 0
29OCT26 4.90 P 0.16 0.16 0.16 0.06 0.00 55 15 1,109 0
29OCT26 5.00 P 0.18 0.18 0.18 0.08 0.00 56 1 372 0
29OCT26 5.25 P 0.21 0.21 0.20 0.13 0.00 54 65 884 +65
29OCT26 5.50 P 0.00 0.00 0.00 0.21 0.00 55 0 854 0
29OCT26 5.75 P 0.00 0.00 0.00 0.32 +0.01 56 0 211 0
29OCT26 6.00 P 0.45 0.45 0.45 0.44 +0.01 55 20 302 +10
29OCT26 6.25 P 0.65 0.65 0.59 0.60 +0.05 56 20 465 +6
29OCT26 6.50 P 0.00 0.00 0.00 0.76 +0.05 55 0 313 0
29OCT26 6.75 P 0.00 0.00 0.00 0.94 +0.06 53 0 205 0
29OCT26 7.00 P 0.00 0.00 0.00 1.15 +0.07 53 0 167 0
29OCT26 7.25 P 1.36 1.36 1.36 1.38 +0.09 55 7 130 0
29OCT26 7.50 P 0.00 0.00 0.00 1.61 +0.07 56 0 82 0
29OCT26 7.75 P 0.00 0.00 0.00 1.85 +0.07 58 0 3 0
29OCT26 8.00 P 0.00 0.00 0.00 2.10 +0.08 63 0 43 0
29OCT26 8.25 P 0.00 0.00 0.00 2.34 +0.08 63 0 54 0
29OCT26 8.50 P 0.00 0.00 0.00 2.59 +0.08 68 0 10 0
29OCT26 8.75 P 0.00 0.00 0.00 2.84 +0.09 72 0 10 0
29OCT26 9.00 P 0.00 0.00 0.00 3.08 +0.08 69 0 10 0
29OCT26 9.25 P 0.00 0.00 0.00 3.33 +0.08 73 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.58 +0.08 76 0 0 0
27NOV26 4.40 P 0.21 0.21 0.19 0.07 0.00 59 21 315 -19
27NOV26 4.50 P 0.24 0.24 0.24 0.09 +0.01 60 45 60 -45
27NOV26 4.60 P 0.00 0.00 0.00 0.10 0.00 59 0 160 0
27NOV26 4.70 P 0.00 0.00 0.00 0.12 +0.01 59 0 1,469 0
27NOV26 4.80 P 0.00 0.00 0.00 0.15 +0.01 60 0 698 0
27NOV26 4.90 P 0.00 0.00 0.00 0.17 +0.01 60 0 100 0
27NOV26 5.00 P 0.00 0.00 0.00 0.20 +0.02 60 0 307 0
27NOV26 5.25 P 0.37 0.37 0.37 0.28 +0.02 60 75 501 +75
27NOV26 5.50 P 0.46 0.46 0.44 0.38 +0.02 60 61 693 +3
27NOV26 5.75 P 0.54 0.54 0.54 0.50 +0.03 61 15 8,476 0
27NOV26 6.00 P 0.64 0.64 0.64 0.63 +0.03 61 15 656 0
27NOV26 6.25 P 0.00 0.00 0.00 0.78 +0.05 61 0 281 0
27NOV26 6.50 P 0.00 0.00 0.00 0.91 +0.03 57 0 306 0
27NOV26 6.75 P 0.00 0.00 0.00 1.08 +0.05 56 0 164 0
27NOV26 7.00 P 0.00 0.00 0.00 1.27 +0.07 56 0 630 0
27NOV26 7.25 P 0.00 0.00 0.00 1.47 +0.07 56 0 46 0
27NOV26 7.50 P 0.00 0.00 0.00 1.69 +0.08 57 0 25 0
27NOV26 7.75 P 0.00 0.00 0.00 1.92 +0.09 59 0 30 0
27NOV26 8.00 P 0.00 0.00 0.00 2.15 +0.08 60 0 100 0
27NOV26 8.25 P 0.00 0.00 0.00 2.39 +0.08 62 0 38 0
27NOV26 8.50 P 0.00 0.00 0.00 2.63 +0.08 64 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.87 +0.08 65 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.12 +0.09 69 0 10 0
27NOV26 9.25 P 0.00 0.00 0.00 3.36 +0.08 69 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.61 +0.09 73 0 0 0
30DEC26 4.40 P 0.26 0.26 0.26 0.12 0.00 57 75 145 +75
30DEC26 4.50 P 0.00 0.00 0.00 0.14 0.00 57 0 75 0
30DEC26 4.60 P 0.00 0.00 0.00 0.16 0.00 57 0 1,042 0
30DEC26 4.70 P 0.00 0.00 0.00 0.19 +0.01 58 0 44 0
30DEC26 4.80 P 0.00 0.00 0.00 0.22 +0.01 58 0 226 0
30DEC26 4.90 P 0.00 0.00 0.00 0.25 +0.01 58 0 243 0
30DEC26 5.00 P 0.39 0.41 0.39 0.28 +0.02 58 115 324 +60
30DEC26 5.25 P 0.46 0.49 0.46 0.37 +0.02 58 120 465 +90
30DEC26 5.50 P 0.00 0.00 0.00 0.48 +0.02 58 0 327 0
30DEC26 5.75 P 0.00 0.00 0.00 0.60 +0.02 58 0 166 0
30DEC26 6.00 P 0.00 0.00 0.00 0.74 +0.03 59 0 378 0
30DEC26 6.25 P 0.00 0.00 0.00 0.89 +0.04 59 0 241 0
30DEC26 6.50 P 0.00 0.00 0.00 1.03 +0.03 57 0 630 0
30DEC26 6.75 P 0.00 0.00 0.00 1.19 +0.05 56 0 919 0
30DEC26 7.00 P 0.00 0.00 0.00 1.37 +0.07 56 0 101 0
30DEC26 7.25 P 0.00 0.00 0.00 1.55 +0.07 54 0 1,276 0
30DEC26 7.50 P 0.00 0.00 0.00 1.76 +0.06 55 0 3,228 0
30DEC26 7.75 P 0.00 0.00 0.00 1.97 +0.06 55 0 3,140 0
30DEC26 8.00 P 0.00 0.00 0.00 2.20 +0.07 57 0 80 0
30DEC26 8.25 P 0.00 0.00 0.00 2.43 +0.11 58 0 33 0
30DEC26 8.50 P 0.00 0.00 0.00 2.66 +0.09 59 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 2.90 +0.11 60 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 3.14 +0.08 61 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 3.38 +0.08 63 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 3.62 +0.10 63 0 112 0
30DEC26 9.75 P 0.00 0.00 0.00 3.87 +0.10 66 0 145 0
30DEC26 10.00 P 0.00 0.00 0.00 4.11 +0.11 66 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 4.61 +0.09 71 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 5.10 +0.10 73 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 5.59 +0.09 73 0 48 0
30DEC26 12.00 P 0.00 0.00 0.00 6.09 +0.08 77 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 6.59 +0.09 81 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 7.08 +0.08 79 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 7.58 +0.08 82 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 8.08 +0.08 86 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.58 +0.08 89 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 9.08 +0.08 92 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.58 +0.08 94 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 10.08 +0.08 97 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.28 0.00 58 0 10 0
30MAR27 4.50 P 0.00 0.00 0.00 0.31 0.00 58 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.34 0.00 58 0 630 0
30MAR27 4.70 P 0.00 0.00 0.00 0.38 +0.01 58 0 46 0
30MAR27 4.80 P 0.00 0.00 0.00 0.42 +0.01 59 0 48 0
30MAR27 4.90 P 0.00 0.00 0.00 0.46 +0.01 59 0 16 0
30MAR27 5.00 P 0.00 0.00 0.00 0.50 +0.01 59 0 65 0
30MAR27 5.25 P 0.00 0.00 0.00 0.61 +0.01 59 0 78 0
30MAR27 5.50 P 0.00 0.00 0.00 0.73 +0.02 59 0 201 0
30MAR27 5.75 P 0.00 0.00 0.00 0.86 +0.02 59 0 119 0
30MAR27 6.00 P 0.00 0.00 0.00 1.01 +0.03 60 0 158 0
30MAR27 6.25 P 0.00 0.00 0.00 1.16 +0.02 60 0 240 0
30MAR27 6.50 P 0.00 0.00 0.00 1.32 +0.03 60 0 79 0
30MAR27 6.75 P 0.00 0.00 0.00 1.48 +0.04 59 0 39 0
30MAR27 7.00 P 0.00 0.00 0.00 1.65 +0.05 59 0 81 0
30MAR27 7.25 P 0.00 0.00 0.00 1.82 +0.05 58 0 148 0
30MAR27 7.50 P 0.00 0.00 0.00 2.00 +0.05 58 0 69 0
30MAR27 7.75 P 0.00 0.00 0.00 2.19 +0.06 57 0 18 0
30MAR27 8.00 P 0.00 0.00 0.00 2.39 +0.06 57 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 2.60 +0.06 58 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.81 +0.07 58 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 3.03 +0.07 58 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 3.26 +0.08 59 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 3.48 +0.08 59 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 3.71 +0.08 59 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.95 +0.08 60 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.18 +0.11 61 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 4.65 +0.10 61 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 5.13 +0.10 62 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 5.61 +0.10 62 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 6.10 +0.09 63 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.60 +0.10 66 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 7.09 +0.09 66 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.58 +0.08 65 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 8.08 +0.08 68 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.58 +0.08 70 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 9.08 +0.08 73 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.58 +0.08 75 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.45 +0.04 61 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.49 +0.04 61 0 4 0
29JUN27 4.60 P 0.00 0.00 0.00 0.53 +0.04 61 0 579 0
29JUN27 4.70 P 0.00 0.00 0.00 0.57 +0.04 61 0 10,394 0
29JUN27 4.80 P 0.00 0.00 0.00 0.61 +0.04 61 0 534 0
29JUN27 4.90 P 0.00 0.00 0.00 0.65 +0.04 60 0 105 0
29JUN27 5.00 P 0.00 0.00 0.00 0.70 +0.05 61 0 65 0
29JUN27 5.25 P 0.00 0.00 0.00 0.82 +0.05 61 0 12 0
29JUN27 5.50 P 0.00 0.00 0.00 0.95 +0.05 61 0 48 0
29JUN27 5.75 P 0.00 0.00 0.00 1.09 +0.05 61 0 37 0
29JUN27 6.00 P 0.00 0.00 0.00 1.24 +0.06 61 0 114 0
29JUN27 6.25 P 0.00 0.00 0.00 1.40 +0.06 62 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.56 +0.07 62 0 14 0
29JUN27 6.75 P 0.00 0.00 0.00 1.73 +0.07 62 0 29 0
29JUN27 7.00 P 0.00 0.00 0.00 1.89 +0.05 61 0 57 0
29JUN27 7.25 P 0.00 0.00 0.00 2.05 +0.06 61 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 2.24 +0.05 61 0 30 0
29JUN27 7.75 P 0.00 0.00 0.00 2.41 +0.08 60 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.60 +0.09 60 0 1 0
29JUN27 8.25 P 0.00 0.00 0.00 2.80 +0.06 60 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.00 +0.07 60 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.20 +0.06 59 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 3.41 +0.07 60 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.63 +0.07 60 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 3.84 +0.06 59 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 4.06 +0.07 59 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 4.29 +0.07 60 0 35 0
29JUN27 10.50 P 0.00 0.00 0.00 4.75 +0.12 61 0 53 0
29JUN27 11.00 P 5.25 5.25 5.24 5.21 +0.11 61 12 27 0
29SEP27 4.40 P 0.00 0.00 0.00 0.57 +0.01 60 0 270 0
29SEP27 4.50 P 0.00 0.00 0.00 0.62 +0.02 61 0 40 0
29SEP27 4.60 P 0.00 0.00 0.00 0.66 +0.02 61 0 1 0
29SEP27 4.70 P 0.00 0.00 0.00 0.70 +0.02 61 0 90 0
29SEP27 4.80 P 0.00 0.00 0.00 0.75 +0.02 61 0 32 0
29SEP27 4.90 P 0.00 0.00 0.00 0.80 +0.03 61 0 842 0
29SEP27 5.00 P 0.00 0.00 0.00 0.85 +0.03 61 0 24 0
29SEP27 5.25 P 0.00 0.00 0.00 0.97 +0.03 61 0 32 0
29SEP27 5.50 P 0.00 0.00 0.00 1.11 +0.03 61 0 7 0
29SEP27 5.75 P 0.00 0.00 0.00 1.25 +0.03 61 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.40 +0.03 61 0 4 0
29SEP27 6.25 P 0.00 0.00 0.00 1.57 +0.04 62 0 13 0
29SEP27 6.50 P 0.00 0.00 0.00 1.73 +0.04 62 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.90 +0.05 62 0 30 0
29SEP27 7.00 P 0.00 0.00 0.00 2.08 +0.05 62 0 10 0
29SEP27 7.25 P 0.00 0.00 0.00 2.26 +0.09 62 0 30 0
29SEP27 7.50 P 0.00 0.00 0.00 2.42 +0.08 62 0 15 0
29SEP27 7.75 P 0.00 0.00 0.00 2.59 +0.08 61 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.78 +0.09 61 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.96 +0.08 60 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 3.15 +0.09 60 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 3.35 +0.09 60 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 3.55 +0.10 60 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 3.75 +0.05 59 0 0 0
TOTAL PUT 945 78,045 +135
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$ 44.480
29SEP26 26.00 C 0.00 0.00 0.00 18.48 +1.13 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.60 +1.25 227 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.60 +1.25 213 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.60 +1.25 199 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.48 +1.13 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.49 +1.13 0 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 12.49 +1.13 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.49 +1.13 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.50 +1.14 88 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.50 +1.14 79 0 25 0
29SEP26 36.00 C 0.00 0.00 0.00 8.61 +1.25 111 0 64 0
29SEP26 37.00 C 0.00 0.00 0.00 7.50 +1.14 61 0 158 0
29SEP26 38.00 C 0.00 0.00 0.00 6.50 +1.14 52 0 63 0
29SEP26 39.00 C 0.00 0.00 0.00 5.50 +1.13 44 0 100 0
29SEP26 40.00 C 0.00 0.00 0.00 4.50 +1.01 36 0 92 0
29SEP26 41.00 C 0.00 0.00 0.00 3.53 +1.07 40 0 69 0
29SEP26 42.00 C 0.00 0.00 0.00 2.68 +1.05 47 0 339 0
29SEP26 43.00 C 1.71 1.71 1.71 1.82 +0.83 42 8 124 0
29SEP26 44.00 C 1.42 1.42 1.08 1.08 +0.56 39 75 117 -30
29SEP26 45.00 C 0.89 0.89 0.89 0.59 +0.36 39 15 704 0
29SEP26 46.00 C 0.42 0.43 0.42 0.29 +0.20 39 26 147 -26
29SEP26 47.00 C 0.25 0.25 0.25 0.12 +0.09 39 15 198 0
29SEP26 48.00 C 0.05 0.05 0.05 0.05 +0.04 40 15 75 0
29SEP26 49.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 171 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 44 0 149 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 59 0 85 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 73 0 87 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 87 0 31 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 99 0 62 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 111 0 22 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 17.60 +1.18 74 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 16.60 +1.17 69 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 15.60 +1.17 63 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 14.57 +1.13 44 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 13.58 +1.13 46 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 12.60 +1.13 48 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 11.62 +1.12 47 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 10.65 +1.10 47 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.50 +0.88 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.61 +1.12 32 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 7.74 +0.88 40 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 6.85 +0.82 41 0 143 0
29OCT26 39.00 C 0.00 0.00 0.00 6.20 +0.94 47 0 180 0
29OCT26 40.00 C 0.00 0.00 0.00 5.43 +0.88 47 0 121 0
29OCT26 41.00 C 0.00 0.00 0.00 4.71 +0.82 47 0 74 0
29OCT26 42.00 C 0.00 0.00 0.00 4.05 +0.77 47 0 181 0
29OCT26 43.00 C 3.58 3.60 3.31 3.37 +0.60 46 66 273 +36
29OCT26 44.00 C 0.00 0.00 0.00 2.84 +0.51 46 0 136 0
29OCT26 45.00 C 2.48 2.56 2.48 2.38 +0.49 46 45 196 -15
29OCT26 46.00 C 2.09 2.16 2.08 1.97 +0.41 46 10 216 -5
29OCT26 47.00 C 1.65 1.65 1.65 1.63 +0.36 47 1 119 +1
29OCT26 48.00 C 0.00 0.00 0.00 1.34 +0.31 47 0 142 0
29OCT26 49.00 C 0.00 0.00 0.00 1.09 +0.28 47 0 87 0
29OCT26 50.00 C 0.96 0.96 0.96 0.89 +0.25 48 8 82 -8
29OCT26 52.50 C 0.55 0.55 0.54 0.50 +0.16 48 4 31 +4
29OCT26 55.00 C 0.34 0.34 0.34 0.26 +0.09 47 29 44 +14
29OCT26 57.50 C 0.21 0.21 0.21 0.13 +0.04 47 15 45 +15
29OCT26 60.00 C 0.00 0.00 0.00 0.07 +0.03 48 0 60 0
29OCT26 62.50 C 0.00 0.00 0.00 0.03 +0.01 47 0 36 0
29OCT26 65.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 12.78 +1.31 51 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 11.80 +1.30 48 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 10.88 +1.33 48 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 10.00 +1.35 48 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.10 +1.29 47 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.16 +1.01 44 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.27 +0.89 43 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.49 +0.83 43 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 5.76 +0.78 43 0 18 0
27NOV26 41.00 C 0.00 0.00 0.00 5.07 +0.67 43 0 45 0
27NOV26 42.00 C 4.42 4.50 4.42 4.57 +0.76 44 30 114 +30
27NOV26 43.00 C 0.00 0.00 0.00 3.90 +0.58 43 0 50 0
27NOV26 44.00 C 0.00 0.00 0.00 3.39 +0.53 43 0 44 0
27NOV26 45.00 C 0.00 0.00 0.00 2.95 +0.48 44 0 65 0
27NOV26 46.00 C 2.90 2.90 2.71 2.53 +0.43 43 30 105 0
27NOV26 47.00 C 2.34 2.34 2.26 2.14 +0.35 43 20 40 +15
27NOV26 48.00 C 1.94 1.94 1.93 1.82 +0.32 43 17 124 -15
27NOV26 49.00 C 1.67 1.67 1.66 1.52 +0.27 43 14 53 0
27NOV26 50.00 C 1.51 1.51 1.43 1.28 +0.23 43 25 83 +14
27NOV26 52.50 C 0.94 0.98 0.94 0.79 +0.16 43 30 72 +15
27NOV26 55.00 C 0.65 0.65 0.65 0.47 +0.08 42 15 60 +15
27NOV26 57.50 C 0.00 0.00 0.00 0.29 +0.06 43 0 52 0
27NOV26 60.00 C 0.00 0.00 0.00 0.17 +0.04 43 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 18.51 +1.05 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 17.60 +1.13 38 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 16.60 +1.12 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.60 +1.10 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.64 +1.20 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.69 +1.24 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.78 +1.28 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.85 +1.24 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.95 +1.19 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.00 +1.07 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.16 +1.03 42 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 8.35 +1.02 42 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 7.61 +1.02 43 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 6.63 +0.73 39 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 5.93 +0.66 39 0 81 0
30DEC26 41.00 C 0.00 0.00 0.00 5.28 +0.61 39 0 122 0
30DEC26 42.00 C 5.07 5.07 5.07 4.66 +0.52 39 15 57 -15
30DEC26 43.00 C 0.00 0.00 0.00 4.12 +0.48 39 0 83 0
30DEC26 44.00 C 0.00 0.00 0.00 3.62 +0.33 39 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 3.17 +0.29 39 0 83 0
30DEC26 46.00 C 2.97 3.04 2.97 2.84 +0.33 40 45 153 +45
30DEC26 47.00 C 2.67 2.67 2.67 2.47 +0.29 39 15 123 +15
30DEC26 48.00 C 2.36 2.36 2.36 2.13 +0.24 39 15 99 +15
30DEC26 49.00 C 0.00 0.00 0.00 1.84 +0.21 39 0 224 0
30DEC26 50.00 C 0.00 0.00 0.00 1.53 +0.13 39 0 103 0
30DEC26 52.50 C 0.00 0.00 0.00 1.07 +0.12 39 0 98 0
30DEC26 55.00 C 0.00 0.00 0.00 0.70 +0.09 39 0 79 0
30DEC26 57.50 C 0.00 0.00 0.00 0.45 +0.04 39 0 62 0
30DEC26 60.00 C 0.00 0.00 0.00 0.29 +0.02 39 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 0.18 +0.01 39 0 50 0
30DEC26 65.00 C 0.00 0.00 0.00 0.11 0.00 39 0 12 0
30DEC26 67.50 C 0.00 0.00 0.00 0.07 0.00 39 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 0.00 40 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 18.72 +1.26 50 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 17.81 +1.26 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 16.91 +1.25 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 16.02 +1.24 50 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 15.16 +1.22 49 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 14.20 +1.09 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.37 +1.00 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.57 +1.05 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.79 +1.03 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.03 +1.00 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.31 +0.98 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.60 +0.88 44 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 8.93 +0.91 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.28 +0.87 44 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 7.69 +0.84 44 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 7.10 +0.69 43 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 6.56 +0.73 43 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 6.07 +0.64 43 0 17 0
30MAR27 44.00 C 0.00 0.00 0.00 5.56 +0.70 43 0 44 0
30MAR27 45.00 C 5.22 5.22 5.22 5.01 +0.43 42 1 15 0
30MAR27 46.00 C 0.00 0.00 0.00 4.73 +0.77 43 0 92 0
30MAR27 47.00 C 0.00 0.00 0.00 4.34 +0.48 43 0 60 0
30MAR27 48.00 C 0.00 0.00 0.00 4.00 +0.49 43 0 22 0
30MAR27 49.00 C 0.00 0.00 0.00 3.65 +0.43 42 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 3.34 +0.40 42 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 2.65 +0.31 42 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.11 +0.28 42 0 27 0
30MAR27 57.50 C 0.00 0.00 0.00 1.67 +0.27 42 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 1.31 +0.19 42 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 0.99 +0.11 42 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.80 +0.13 42 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 19.11 +1.23 50 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 18.25 +1.22 49 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 17.30 +1.11 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 16.52 +1.15 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 15.66 +1.07 46 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 14.86 +1.04 45 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 14.10 +1.03 45 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 13.36 +1.01 45 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 12.63 +0.97 44 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 11.94 +0.96 44 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.27 +0.93 44 0 7 0
29JUN27 37.00 C 0.00 0.00 0.00 10.64 +0.92 44 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 10.02 +0.86 44 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.42 +0.86 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.86 +0.83 43 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 8.31 +0.62 43 0 17 0
29JUN27 42.00 C 0.00 0.00 0.00 7.82 +0.63 43 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 7.34 +0.61 43 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 6.88 +0.73 43 0 4 0
29JUN27 45.00 C 0.00 0.00 0.00 6.44 +0.77 43 0 40 0
29JUN27 46.00 C 0.00 0.00 0.00 6.03 +0.53 43 0 19 0
29JUN27 47.00 C 0.00 0.00 0.00 5.66 +0.64 43 0 12 0
29JUN27 48.00 C 0.00 0.00 0.00 5.31 +0.49 43 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.96 +0.48 42 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 4.64 +0.46 43 0 47 0
29JUN27 52.50 C 0.00 0.00 0.00 3.94 +0.43 43 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 3.34 +0.46 43 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.81 +0.37 43 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 2.35 +0.30 43 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 1.97 +0.32 43 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 1.68 +0.25 43 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 13.56 +0.98 45 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 12.92 +0.98 45 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 12.29 +0.95 44 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 11.68 +0.92 44 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 11.09 +0.89 44 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 10.54 +0.88 44 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 10.00 +0.85 44 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 9.48 +0.82 43 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 8.99 +0.62 43 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 8.50 +0.58 43 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 8.07 +0.60 43 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 7.68 +0.59 43 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 7.27 +0.58 43 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 6.89 +0.56 43 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 6.52 +0.54 43 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.18 +0.52 43 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.82 +0.45 43 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 5.12 +0.44 43 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 4.49 +0.41 43 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.91 +0.54 43 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 3.34 +0.40 43 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 2.93 +0.34 43 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 2.59 +0.30 43 0 0 0
TOTAL CALL 604 8,485 +120
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 177 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 165 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 154 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 26 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 122 0 31 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 113 0 45 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 103 0 57 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 94 0 57 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 85 0 81 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 76 0 49 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 67 0 52 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 58 0 145 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 50 0 95 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 116 0
29SEP26 41.00 P 0.00 0.00 0.00 0.04 -0.06 41 0 230 0
29SEP26 42.00 P 0.00 0.00 0.00 0.11 -0.17 40 0 131 0
29SEP26 43.00 P 0.19 0.29 0.19 0.28 -0.31 40 51 182 +22
29SEP26 44.00 P 0.67 0.68 0.62 0.60 -0.55 39 104 119 -57
29SEP26 45.00 P 0.00 0.00 0.00 1.12 -0.75 40 0 214 0
29SEP26 46.00 P 0.00 0.00 0.00 1.80 -0.93 39 0 90 0
29SEP26 47.00 P 0.00 0.00 0.00 2.63 -1.05 39 0 139 0
29SEP26 48.00 P 0.00 0.00 0.00 3.55 -1.11 38 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 4.53 -1.13 41 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 5.52 -1.14 0 0 22 0
29SEP26 52.50 P 0.00 0.00 0.00 8.02 -1.29 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.52 -1.29 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.02 -1.28 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.52 -1.29 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.02 -1.29 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.52 -1.29 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.02 -1.29 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.52 -1.29 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.02 -1.29 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 0.05 -0.02 48 0 10 0
29OCT26 34.00 P 0.00 0.00 0.00 0.08 -0.03 48 0 30 0
29OCT26 35.00 P 0.00 0.00 0.00 0.13 -0.05 48 0 107 0
29OCT26 36.00 P 0.00 0.00 0.00 0.20 -0.08 48 0 139 0
29OCT26 37.00 P 0.37 0.37 0.37 0.30 -0.12 48 6 132 +6
29OCT26 38.00 P 0.51 0.51 0.51 0.44 -0.16 48 3 79 +3
29OCT26 39.00 P 0.69 0.69 0.69 0.63 -0.21 48 1 107 +1
29OCT26 40.00 P 1.00 1.00 1.00 0.86 -0.25 48 1 140 0
29OCT26 41.00 P 0.00 0.00 0.00 1.15 -0.27 48 0 168 0
29OCT26 42.00 P 1.52 1.52 1.52 1.49 -0.35 48 1 170 +1
29OCT26 43.00 P 1.92 1.92 1.92 1.91 -0.40 48 15 289 +15
29OCT26 44.00 P 0.00 0.00 0.00 2.38 -0.46 48 0 282 0
29OCT26 45.00 P 3.09 3.09 3.03 2.90 -0.53 48 20 282 0
29OCT26 46.00 P 3.46 3.71 3.46 3.52 -0.56 49 42 93 -42
29OCT26 47.00 P 4.39 4.44 4.22 4.06 -0.73 47 36 51 -15
29OCT26 48.00 P 5.09 5.09 5.09 4.76 -0.78 47 6 69 -6
29OCT26 49.00 P 5.94 5.94 5.67 5.50 -0.83 47 20 37 -20
29OCT26 50.00 P 6.63 6.63 6.63 6.46 -0.92 51 6 30 -6
29OCT26 52.50 P 0.00 0.00 0.00 8.65 -0.95 55 0 30 0
29OCT26 55.00 P 0.00 0.00 0.00 10.99 -0.87 59 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.33 -1.23 61 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 15.76 -1.25 66 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 18.20 -1.27 69 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 20.67 -1.27 73 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.11 -0.06 43 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.16 -0.09 43 0 1 0
27NOV26 34.00 P 0.00 0.00 0.00 0.24 -0.13 43 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.35 -0.16 43 0 17 0
27NOV26 36.00 P 0.00 0.00 0.00 0.49 -0.21 43 0 16 0
27NOV26 37.00 P 0.00 0.00 0.00 0.67 -0.25 43 0 41 0
27NOV26 38.00 P 0.00 0.00 0.00 0.88 -0.31 43 0 45 0
27NOV26 39.00 P 0.00 0.00 0.00 1.15 -0.33 43 0 45 0
27NOV26 40.00 P 1.65 1.65 1.53 1.47 -0.35 43 3 75 0
27NOV26 41.00 P 2.01 2.04 2.00 1.84 -0.38 43 25 80 -25
27NOV26 42.00 P 0.00 0.00 0.00 2.25 -0.41 43 0 75 0
27NOV26 43.00 P 2.58 2.58 2.58 2.73 -0.45 43 15 138 +15
27NOV26 44.00 P 0.00 0.00 0.00 3.25 -0.52 44 0 120 0
27NOV26 45.00 P 0.00 0.00 0.00 3.61 -0.83 41 0 131 0
27NOV26 46.00 P 0.00 0.00 0.00 4.33 -0.76 42 0 15 0
27NOV26 47.00 P 5.14 5.14 5.14 4.97 -0.83 42 15 45 +15
27NOV26 48.00 P 0.00 0.00 0.00 5.68 -0.85 42 0 45 0
27NOV26 49.00 P 0.00 0.00 0.00 6.49 -0.82 44 0 15 0
27NOV26 50.00 P 0.00 0.00 0.00 7.25 -0.92 43 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 9.30 -1.04 44 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 11.48 -1.13 43 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 13.62 -1.34 36 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 16.00 -1.40 30 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 18.42 -1.42 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 20.85 -1.44 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.03 -0.03 39 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.05 -0.05 39 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.08 -0.07 39 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.13 -0.08 39 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 0.18 -0.12 39 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.26 -0.16 39 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.37 -0.20 39 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.51 -0.24 39 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.68 -0.29 39 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 0.88 -0.36 39 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 1.14 -0.40 39 0 51 0
30DEC26 39.00 P 0.00 0.00 0.00 1.42 -0.37 39 0 86 0
30DEC26 40.00 P 0.00 0.00 0.00 1.76 -0.41 39 0 102 0
30DEC26 41.00 P 0.00 0.00 0.00 2.15 -0.42 39 0 93 0
30DEC26 42.00 P 0.00 0.00 0.00 2.57 -0.47 39 0 220 0
30DEC26 43.00 P 0.00 0.00 0.00 3.02 -0.53 39 0 180 0
30DEC26 44.00 P 0.00 0.00 0.00 3.59 -0.51 40 0 89 0
30DEC26 45.00 P 0.00 0.00 0.00 4.11 -0.72 39 0 214 0
30DEC26 46.00 P 0.00 0.00 0.00 4.65 -0.83 39 0 114 0
30DEC26 47.00 P 0.00 0.00 0.00 5.45 -0.72 40 0 89 0
30DEC26 48.00 P 0.00 0.00 0.00 6.16 -0.83 41 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 6.88 -0.81 41 0 20 0
30DEC26 50.00 P 0.00 0.00 0.00 7.62 -0.90 41 0 59 0
30DEC26 52.50 P 0.00 0.00 0.00 9.58 -1.02 40 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 11.70 -1.11 40 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.93 -1.16 40 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.24 -1.21 39 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.61 -1.25 39 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.02 -1.28 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.45 -1.29 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.92 -1.30 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.39 -1.29 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.16 -0.04 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.21 -0.07 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.29 -0.07 42 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.39 -0.09 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.50 -0.12 42 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 0.65 -0.13 42 0 39 0
30MAR27 32.00 P 0.00 0.00 0.00 0.81 -0.17 42 0 17 0
30MAR27 33.00 P 0.00 0.00 0.00 1.00 -0.19 42 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 1.22 -0.22 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.48 -0.20 42 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 1.68 -0.36 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.08 -0.27 42 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.40 -0.30 42 0 16 0
30MAR27 39.00 P 0.00 0.00 0.00 2.75 -0.32 42 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 3.12 -0.36 41 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 3.57 -0.35 42 0 24 0
30MAR27 42.00 P 0.00 0.00 0.00 3.97 -0.42 41 0 42 0
30MAR27 43.00 P 0.00 0.00 0.00 4.45 -0.46 41 0 45 0
30MAR27 44.00 P 0.00 0.00 0.00 4.96 -0.51 41 0 38 0
30MAR27 45.00 P 0.00 0.00 0.00 5.51 -0.53 41 0 120 0
30MAR27 46.00 P 0.00 0.00 0.00 6.09 -0.57 41 0 56 0
30MAR27 47.00 P 0.00 0.00 0.00 6.71 -0.76 41 0 59 0
30MAR27 48.00 P 0.00 0.00 0.00 7.42 -0.74 41 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 8.10 -0.71 41 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.80 -0.80 41 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 10.61 -0.91 41 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.65 -0.90 41 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.73 -0.95 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.87 -0.97 41 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.12 -1.06 41 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.32 -1.20 39 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.41 -0.06 43 0 1 0
29JUN27 27.00 P 0.00 0.00 0.00 0.53 -0.06 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.66 -0.09 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.82 -0.10 43 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.99 -0.13 43 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 1.21 -0.13 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 1.43 -0.16 43 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 1.69 -0.19 43 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.98 -0.19 43 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 2.27 -0.25 43 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 2.63 -0.25 43 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 3.00 -0.27 43 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 3.39 -0.32 43 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.81 -0.34 43 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.22 -0.37 43 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.66 -0.40 43 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 5.13 -0.43 42 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 5.63 -0.45 42 0 13 0
29JUN27 44.00 P 0.00 0.00 0.00 6.15 -0.48 42 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 6.70 -0.51 42 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 7.28 -0.54 42 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 7.88 -0.68 42 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 8.40 -0.87 41 0 9 0
29JUN27 49.00 P 0.00 0.00 0.00 9.20 -0.71 42 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 9.90 -0.76 42 0 9 0
29JUN27 52.50 P 0.00 0.00 0.00 11.72 -0.77 43 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.60 -0.82 43 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.56 -0.87 42 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.59 -0.93 42 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.72 -0.97 42 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.92 -1.01 42 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 2.63 -0.29 43 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 3.00 -0.28 43 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.36 -0.31 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.75 -0.31 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.14 -0.33 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 4.55 -0.34 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.00 -0.36 43 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 5.46 -0.37 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.91 -0.43 42 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.43 -0.45 42 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.97 -0.48 42 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.52 -0.50 42 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 8.10 -0.54 42 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 8.74 -0.51 42 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 9.33 -0.66 42 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 10.07 -0.65 42 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 10.74 -0.67 42 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 12.49 -0.73 43 0 15 0
29SEP27 55.00 P 0.00 0.00 0.00 14.33 -0.78 43 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 16.24 -0.82 42 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 18.22 -0.87 42 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 20.24 -0.94 42 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 22.39 -0.96 42 0 0 0
TOTAL PUT 370 7,573 -93
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$ 53.250
25SEP26 41.50 C 0.00 0.00 0.00 11.80 -0.10 235 0 0 0
25SEP26 42.00 C 0.00 0.00 0.00 11.31 -0.09 233 0 0 0
25SEP26 42.50 C 0.00 0.00 0.00 10.94 +0.04 280 0 0 0
25SEP26 43.00 C 0.00 0.00 0.00 10.39 -0.01 250 0 0 0
25SEP26 43.50 C 0.00 0.00 0.00 9.90 0.00 243 0 0 0
25SEP26 44.00 C 0.00 0.00 0.00 9.26 -0.14 143 0 0 0
25SEP26 44.50 C 0.00 0.00 0.00 9.01 +0.11 252 0 0 0
25SEP26 45.00 C 0.00 0.00 0.00 8.45 +0.05 224 0 0 0
25SEP26 45.50 C 0.00 0.00 0.00 7.99 +0.09 223 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 7.38 -0.02 181 0 0 0
25SEP26 46.50 C 0.00 0.00 0.00 6.88 -0.02 171 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 6.30 -0.10 130 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 5.88 -0.02 149 0 0 0
25SEP26 48.00 C 0.00 0.00 0.00 5.41 +0.01 146 0 0 0
25SEP26 48.50 C 0.00 0.00 0.00 4.90 0.00 132 0 0 0
25SEP26 49.00 C 0.00 0.00 0.00 4.39 -0.01 119 0 0 0
25SEP26 49.50 C 0.00 0.00 0.00 3.87 -0.04 103 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 3.34 -0.11 86 0 0 0
25SEP26 51.00 C 0.00 0.00 0.00 2.34 -0.12 65 0 1 0
25SEP26 52.00 C 0.00 0.00 0.00 1.34 -0.15 42 0 12 0
25SEP26 53.00 C 0.00 0.00 0.00 0.42 -0.20 24 0 70 0
25SEP26 54.00 C 0.08 0.08 0.04 0.04 -0.13 23 360 186 -19
25SEP26 55.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 1,622 0
25SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 46 0 11 0
25SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 73 0 28 0
25SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 98 0 40 0
25SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 109 0 30 0
25SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 153 0 45 0
25SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 32.40 -0.09 403 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 31.26 -0.23 224 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 30.26 -0.22 205 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 29.40 -0.08 349 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 28.26 -0.24 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 27.26 -0.23 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 26.26 -0.23 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 25.40 -0.09 287 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 24.26 -0.24 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 23.40 -0.10 259 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 22.40 -0.10 246 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 21.40 -0.10 233 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 20.36 -0.14 208 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 19.36 -0.14 197 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 18.41 -0.09 200 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 17.41 -0.09 188 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 16.27 -0.23 111 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 15.29 -0.21 125 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 14.27 -0.23 95 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 13.28 -0.22 100 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.27 -0.24 79 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.31 -0.19 99 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.39 -0.04 109 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.27 -0.16 56 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.45 +0.02 98 0 150 0
29SEP26 46.00 C 0.00 0.00 0.00 7.38 -0.05 79 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 6.37 -0.07 68 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.41 -0.09 63 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.39 -0.06 51 0 0 0
29SEP26 50.00 C 3.44 3.44 3.44 3.41 -0.08 43 7 908 -7
29SEP26 52.50 C 0.98 1.05 0.93 1.00 -0.16 21 128 753 -1
29SEP26 55.00 C 0.08 0.09 0.06 0.11 -0.01 24 674 13,265 +315
29SEP26 57.50 C 0.03 0.03 0.03 0.02 +0.01 33 942 10,783 -592
29SEP26 60.00 C 0.01 0.01 0.01 0.01 0.00 43 8 20,085 -8
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 18,097 0
29SEP26 65.00 C 0.02 0.02 0.02 0.01 0.00 68 8 13,795 -8
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 79 0 9,476 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 90 0 8,740 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 100 25 5,953 -25
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 110 4 5,088 -4
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 119 0 2,629 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 128 0 4,111 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 136 0 1,635 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 144 0 1,745 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 152 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 160 0 482 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 167 0 1,243 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 174 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 181 0 381 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 188 0 499 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 194 0 875 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
02OCT26 41.50 C 0.00 0.00 0.00 11.88 -0.14 95 0 0 0
02OCT26 42.00 C 0.00 0.00 0.00 11.38 -0.14 91 0 0 0
02OCT26 42.50 C 0.00 0.00 0.00 10.94 -0.08 96 0 0 0
02OCT26 43.00 C 0.00 0.00 0.00 10.39 -0.13 85 0 0 0
02OCT26 43.50 C 0.00 0.00 0.00 9.90 -0.03 82 0 0 0
02OCT26 44.00 C 0.00 0.00 0.00 9.28 -0.15 42 0 0 0
02OCT26 44.50 C 0.00 0.00 0.00 9.01 +0.08 87 0 0 0
02OCT26 45.00 C 0.00 0.00 0.00 8.45 +0.02 77 0 0 0
02OCT26 45.50 C 0.00 0.00 0.00 7.99 +0.05 76 0 0 0
02OCT26 46.00 C 0.00 0.00 0.00 7.38 -0.06 61 0 0 0
02OCT26 46.50 C 0.00 0.00 0.00 6.88 -0.06 57 0 0 0
02OCT26 47.00 C 0.00 0.00 0.00 6.37 -0.07 52 0 0 0
02OCT26 47.50 C 0.00 0.00 0.00 5.88 -0.06 50 0 0 0
02OCT26 48.00 C 0.00 0.00 0.00 5.41 -0.09 49 0 0 0
02OCT26 48.50 C 0.00 0.00 0.00 4.90 -0.05 44 0 0 0
02OCT26 49.00 C 0.00 0.00 0.00 4.39 -0.07 40 0 0 0
02OCT26 49.50 C 0.00 0.00 0.00 3.87 -0.10 34 0 0 0
02OCT26 50.00 C 0.00 0.00 0.00 3.41 -0.11 33 0 0 0
02OCT26 51.00 C 0.00 0.00 0.00 2.44 -0.13 27 0 0 0
02OCT26 52.00 C 0.00 0.00 0.00 1.55 -0.12 23 0 0 0
02OCT26 53.00 C 0.81 0.81 0.75 0.79 -0.16 20 60 208 +60
02OCT26 54.00 C 0.32 0.38 0.31 0.35 -0.10 20 37 86 +14
02OCT26 55.00 C 0.14 0.14 0.14 0.12 -0.08 20 20 75 +20
02OCT26 56.00 C 0.07 0.07 0.07 0.04 -0.04 21 11 56 +11
02OCT26 57.00 C 0.00 0.00 0.00 0.01 -0.02 21 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 25 0
02OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
02OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 46 0 35 0
02OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 32.40 -0.16 142 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 31.42 -0.14 139 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 30.43 -0.14 134 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 29.43 -0.14 127 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 28.46 -0.11 126 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 27.46 -0.11 119 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 26.44 -0.14 110 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 25.44 -0.14 104 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 24.47 -0.12 103 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 23.46 -0.13 96 0 127 0
29OCT26 31.00 C 0.00 0.00 0.00 22.46 -0.13 91 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 21.48 -0.12 88 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 20.46 -0.14 81 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 19.47 -0.14 77 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 18.47 -0.14 73 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 17.48 -0.13 69 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 16.48 -0.14 65 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 15.48 -0.14 60 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 14.43 -0.19 51 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 13.44 -0.19 48 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 12.44 -0.19 44 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 11.45 -0.19 42 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 10.46 -0.19 39 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 9.40 -0.15 28 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 8.45 -0.12 31 0 5 0
29OCT26 46.00 C 0.00 0.00 0.00 7.45 -0.14 27 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 6.49 -0.15 26 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 5.56 -0.15 25 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 4.67 -0.14 25 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 3.88 -0.07 26 0 271 0
29OCT26 52.50 C 2.04 2.04 2.04 2.05 -0.11 23 1 2,704 0
29OCT26 55.00 C 0.84 0.95 0.84 0.93 -0.06 23 1,014 6,345 +848
29OCT26 57.50 C 0.37 0.37 0.35 0.36 -0.06 24 263 6,371 +70
29OCT26 60.00 C 0.17 0.17 0.17 0.13 -0.04 25 17 7,801 0
29OCT26 62.50 C 0.09 0.09 0.08 0.04 -0.02 25 129 3,099 +129
29OCT26 65.00 C 0.06 0.07 0.06 0.02 -0.01 27 200 1,715 -143
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 29 0 540 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 33 0 270 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 152 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 41 0 393 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,030 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 48 0 319 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 51 0 9 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 60 0 166 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 63 0 335 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 65 0 230 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 80 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 32.43 -0.20 101 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 31.44 -0.19 97 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 30.45 -0.19 94 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 29.45 -0.20 89 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 28.46 -0.19 85 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 27.46 -0.20 80 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 26.47 -0.19 77 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 25.48 -0.19 74 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 24.48 -0.19 70 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 23.49 -0.20 67 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 22.50 -0.19 64 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 21.51 -0.19 61 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 20.51 -0.20 57 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 19.52 -0.19 55 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 18.53 -0.19 52 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 17.53 -0.20 48 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 16.54 -0.19 46 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 15.55 -0.19 43 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 14.56 -0.20 41 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 13.58 -0.19 39 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 12.53 -0.25 32 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 11.55 -0.28 31 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 10.58 -0.26 30 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 9.57 -0.16 26 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 8.62 -0.16 26 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 7.70 -0.15 26 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 6.79 -0.16 25 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 5.92 -0.16 25 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 5.09 -0.15 24 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 4.38 -0.10 25 0 426 0
27NOV26 52.50 C 2.71 2.71 2.71 2.68 -0.10 24 30 1,315 0
27NOV26 55.00 C 1.46 1.47 1.45 1.52 -0.07 24 82 6,919 -16
27NOV26 57.50 C 0.80 0.80 0.80 0.82 -0.02 24 2 5,352 0
27NOV26 60.00 C 0.46 0.46 0.42 0.41 -0.04 24 74 2,368 +40
27NOV26 62.50 C 0.00 0.00 0.00 0.19 -0.03 25 0 943 0
27NOV26 65.00 C 0.17 0.17 0.17 0.09 -0.02 25 60 837 +30
27NOV26 67.50 C 0.12 0.12 0.12 0.04 -0.01 26 30 968 +2
27NOV26 70.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 291 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 27 0 634 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 490 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 32 0 16 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 35 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 40 0 1 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 48 0 130 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 54 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 57 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 59 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 62 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 65 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 68 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 32.54 -0.17 90 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 31.53 -0.18 83 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 30.54 -0.18 80 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 29.54 -0.19 75 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 28.55 -0.19 72 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 27.57 -0.18 70 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 26.58 -0.18 67 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 25.59 -0.18 64 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 24.60 -0.18 61 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 23.64 -0.16 60 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 22.65 -0.16 57 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 21.66 -0.16 54 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 20.67 -0.17 52 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 19.68 -0.17 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 18.67 -0.18 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 17.68 -0.19 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 16.70 -0.18 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 15.72 -0.21 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 14.75 -0.18 37 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 13.71 -0.24 33 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.75 -0.23 32 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 11.80 -0.25 31 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.90 -0.17 31 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.81 -0.11 26 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.90 -0.11 26 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.02 -0.10 25 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.16 -0.11 25 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.34 -0.11 25 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 5.56 -0.12 24 0 120 0
30DEC26 50.00 C 0.00 0.00 0.00 4.88 -0.12 25 0 2,870 0
30DEC26 52.50 C 3.21 3.31 3.21 3.27 -0.11 24 90 2,806 -60
30DEC26 55.00 C 2.12 2.12 2.01 2.11 -0.08 24 206 4,012 -1
30DEC26 57.50 C 1.30 1.30 1.28 1.32 -0.06 24 10 12,611 +3
30DEC26 60.00 C 0.81 0.85 0.79 0.82 -0.09 25 553 14,881 -198
30DEC26 62.50 C 0.52 0.52 0.52 0.54 -0.07 26 34 13,181 0
30DEC26 65.00 C 0.00 0.00 0.00 0.34 -0.07 27 0 9,736 0
30DEC26 67.50 C 0.00 0.00 0.00 0.21 -0.08 28 0 11,153 0
30DEC26 70.00 C 0.00 0.00 0.00 0.13 -0.07 28 0 4,575 0
30DEC26 72.50 C 0.00 0.00 0.00 0.09 -0.07 29 0 5,190 0
30DEC26 75.00 C 0.00 0.00 0.00 0.06 -0.06 30 0 4,405 0
30DEC26 77.50 C 0.00 0.00 0.00 0.04 -0.05 31 0 2,317 0
30DEC26 80.00 C 0.00 0.00 0.00 0.03 -0.04 32 0 1,566 0
30DEC26 82.50 C 0.00 0.00 0.00 0.02 -0.04 32 0 666 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 -0.04 32 0 602 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 -0.03 34 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 260 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 411 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 39 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 42 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 45 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 49 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 54 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 55 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 32.76 -0.18 70 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 31.78 -0.18 67 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 30.81 -0.17 65 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 29.83 -0.17 62 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 28.85 -0.16 59 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 27.87 -0.16 57 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 26.89 -0.16 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 25.91 -0.16 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 24.93 -0.17 50 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 23.95 -0.17 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 22.98 -0.17 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 22.02 -0.16 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 21.11 -0.12 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 20.07 -0.20 40 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 19.06 -0.24 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 18.11 -0.25 36 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 17.15 -0.26 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 16.20 -0.26 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 15.26 -0.26 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 14.33 -0.26 32 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 13.41 -0.25 31 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 12.56 -0.19 31 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 11.62 -0.24 29 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.79 -0.20 29 0 60 0
30MAR27 45.00 C 0.00 0.00 0.00 9.67 -0.18 25 0 28 0
30MAR27 46.00 C 0.00 0.00 0.00 8.87 -0.18 25 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 8.10 -0.18 25 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 7.37 -0.40 25 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 6.68 -0.17 25 0 1,483 0
30MAR27 50.00 C 6.17 6.17 6.17 6.19 -0.07 26 30 2,774 +30
30MAR27 52.50 C 0.00 0.00 0.00 4.70 -0.06 25 0 4,575 0
30MAR27 55.00 C 3.50 3.50 3.50 3.47 -0.09 25 90 3,264 0
30MAR27 57.50 C 0.00 0.00 0.00 2.56 -0.08 25 0 4,110 0
30MAR27 60.00 C 1.89 1.89 1.89 1.87 -0.06 25 2 21,491 +1
30MAR27 62.50 C 0.00 0.00 0.00 1.36 -0.03 26 0 667 0
30MAR27 65.00 C 1.01 1.01 1.01 0.98 -0.02 26 2 3,135 0
30MAR27 67.50 C 0.00 0.00 0.00 0.71 0.00 26 0 1,090 0
30MAR27 70.00 C 0.00 0.00 0.00 0.51 0.00 27 0 2,575 0
30MAR27 72.50 C 0.00 0.00 0.00 0.37 +0.01 27 0 4,263 0
30MAR27 75.00 C 0.00 0.00 0.00 0.27 +0.01 28 0 1,741 0
30MAR27 77.50 C 0.00 0.00 0.00 0.20 +0.02 28 0 3,267 0
30MAR27 80.00 C 0.00 0.00 0.00 0.15 +0.02 28 0 1,737 0
30MAR27 82.50 C 0.25 0.25 0.25 0.11 +0.01 29 24 2,275 0
30MAR27 85.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 781 0
30MAR27 87.50 C 0.00 0.00 0.00 0.06 +0.01 29 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 387 0
30MAR27 92.50 C 0.00 0.00 0.00 0.04 +0.01 31 0 97 0
30MAR27 95.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 176 0
30MAR27 97.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 376 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 31 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 34 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 36 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 41 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 32.93 -0.18 68 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 31.97 -0.16 66 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 31.00 -0.16 63 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 30.05 -0.14 61 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 29.03 -0.18 57 0 662 0
29JUN27 26.00 C 0.00 0.00 0.00 28.06 -0.18 54 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 27.09 -0.18 52 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 26.13 -0.18 50 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 25.19 -0.16 49 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 24.22 -0.18 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 23.26 -0.19 45 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 22.31 -0.18 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 21.36 -0.18 42 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 20.42 -0.19 41 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 19.50 -0.17 40 0 60 0
29JUN27 36.00 C 0.00 0.00 0.00 18.57 -0.14 39 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 17.65 -0.15 38 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 16.68 -0.17 36 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 15.75 -0.15 34 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 14.82 -0.15 33 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 13.91 -0.15 32 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 13.01 -0.16 31 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 12.15 -0.15 30 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 11.30 -0.15 29 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 10.49 -0.15 29 0 61 0
29JUN27 46.00 C 0.00 0.00 0.00 9.42 -0.14 26 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 8.70 -0.14 26 0 30 0
29JUN27 48.00 C 0.00 0.00 0.00 7.99 -0.14 26 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 7.33 -0.14 25 0 291 0
29JUN27 50.00 C 7.02 7.02 6.90 6.90 -0.13 27 90 1,881 +81
29JUN27 52.50 C 5.61 5.61 5.61 5.43 -0.13 26 30 652 +30
29JUN27 55.00 C 0.00 0.00 0.00 4.20 -0.12 26 0 5,464 0
29JUN27 57.50 C 0.00 0.00 0.00 3.27 -0.08 26 0 1,612 0
29JUN27 60.00 C 0.00 0.00 0.00 2.52 -0.06 26 0 3,342 0
29JUN27 62.50 C 0.00 0.00 0.00 1.93 -0.03 26 0 762 0
29JUN27 65.00 C 0.00 0.00 0.00 1.47 -0.01 26 0 747 0
29JUN27 67.50 C 0.00 0.00 0.00 1.13 +0.01 27 0 963 0
29JUN27 70.00 C 0.00 0.00 0.00 0.87 +0.02 27 0 6,274 0
29JUN27 72.50 C 0.00 0.00 0.00 0.66 +0.02 27 0 979 0
29JUN27 75.00 C 0.78 0.78 0.78 0.50 +0.03 27 60 779 +60
29JUN27 77.50 C 0.66 0.66 0.66 0.39 +0.03 28 60 250 +60
29JUN27 80.00 C 0.00 0.00 0.00 0.30 +0.03 28 0 245 0
29JUN27 82.50 C 0.00 0.00 0.00 0.24 +0.04 28 0 644 0
29JUN27 85.00 C 0.00 0.00 0.00 0.18 +0.02 28 0 438 0
29JUN27 87.50 C 0.00 0.00 0.00 0.15 +0.03 29 0 339 0
29JUN27 90.00 C 0.00 0.00 0.00 0.11 +0.02 29 0 295 0
29JUN27 92.50 C 0.00 0.00 0.00 0.09 +0.02 29 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 0.08 +0.02 30 0 33 0
29JUN27 97.50 C 0.00 0.00 0.00 0.06 +0.02 30 0 60 0
29JUN27 100.00 C 0.00 0.00 0.00 0.05 +0.02 30 0 30 0
29JUN27 102.50 C 0.00 0.00 0.00 0.04 +0.02 31 0 60 0
29JUN27 105.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 60 0
29JUN27 107.50 C 0.00 0.00 0.00 0.02 +0.01 30 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 31 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29JUN27 122.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 32.94 -0.17 64 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 32.00 -0.14 63 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 31.03 -0.14 60 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 30.05 -0.14 57 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 29.04 -0.18 54 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 28.07 -0.18 51 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 27.12 -0.16 50 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 26.14 -0.18 47 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 25.20 -0.16 46 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 24.28 -0.13 45 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 23.31 -0.15 43 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 22.36 -0.15 42 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 21.42 -0.15 41 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 20.48 -0.15 39 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 19.55 -0.15 38 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 18.62 -0.15 37 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 17.75 -0.10 36 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 16.82 -0.11 35 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 15.91 -0.09 34 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 15.02 -0.09 33 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 14.14 -0.08 32 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 13.29 -0.08 31 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 12.46 -0.08 30 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 11.67 -0.07 30 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 10.90 -0.07 30 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 10.16 -0.07 29 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 9.45 -0.08 29 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 8.77 -0.07 28 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 8.13 -0.06 28 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 7.30 -0.26 27 0 120 0
29SEP27 52.50 C 6.22 6.22 6.22 6.13 -0.02 27 219 1,604 +219
29SEP27 55.00 C 5.00 5.02 4.99 4.94 -0.12 27 97 941 +97
29SEP27 57.50 C 4.07 4.07 4.07 4.02 -0.08 27 25 833 +25
29SEP27 60.00 C 0.00 0.00 0.00 3.26 -0.05 27 0 656 0
29SEP27 62.50 C 2.76 2.76 2.76 2.67 -0.01 27 30 543 0
29SEP27 65.00 C 2.24 2.24 2.24 2.17 +0.01 28 2 204 +2
29SEP27 67.50 C 0.00 0.00 0.00 1.76 +0.04 28 0 34 0
29SEP27 70.00 C 0.00 0.00 0.00 1.45 +0.06 28 0 39 0
29SEP27 72.50 C 1.32 1.32 1.32 1.18 +0.07 28 10 61 +10
29SEP27 75.00 C 1.12 1.12 1.12 0.98 +0.09 28 1 30 +1
29SEP27 77.50 C 0.00 0.00 0.00 0.80 +0.08 29 0 197 0
29SEP27 80.00 C 0.85 0.85 0.85 0.67 +0.10 29 1 41 +1
29SEP27 82.50 C 0.00 0.00 0.00 0.54 +0.08 29 0 32 0
29SEP27 85.00 C 0.00 0.00 0.00 0.46 +0.09 29 0 18 0
29SEP27 87.50 C 0.00 0.00 0.00 0.38 +0.08 30 0 16 0
29SEP27 90.00 C 0.00 0.00 0.00 0.32 +0.08 30 0 20 0
29SEP27 92.50 C 0.00 0.00 0.00 0.27 +0.07 30 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 0.23 +0.07 30 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.20 +0.07 31 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.17 +0.06 31 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 0.14 +0.05 31 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 0.13 +0.06 32 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 0.11 +0.05 32 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.10 +0.05 32 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.08 +0.04 32 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.07 +0.04 32 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.06 +0.04 32 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 0.05 +0.04 32 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 0.04 +0.03 32 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 0.02 +0.01 31 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 5,852 363,272 +1,077
25SEP26 41.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
25SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
25SEP26 42.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
25SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
25SEP26 43.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
25SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
25SEP26 44.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
25SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
25SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
25SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
25SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 111 0 130 0
25SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
25SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 96 0 130 0
25SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
25SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 51.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 216 0
25SEP26 52.00 P 0.05 0.05 0.05 0.04 -0.01 34 50 708 +50
25SEP26 53.00 P 0.26 0.29 0.14 0.15 -0.04 23 55 128 +19
25SEP26 54.00 P 0.99 0.99 0.63 0.78 +0.04 21 70 97 -70
25SEP26 55.00 P 1.61 1.61 1.61 1.75 +0.15 0 1 135 -99
25SEP26 56.00 P 0.00 0.00 0.00 2.75 +0.15 0 0 0 0
25SEP26 57.00 P 0.00 0.00 0.00 3.75 +0.15 0 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 4.75 +0.13 0 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 5.75 +0.13 0 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 6.75 +0.13 0 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 7.75 +0.13 0 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 8.75 +0.13 0 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 9.75 +0.13 0 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 10.75 +0.13 0 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 11.75 +0.13 0 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 12.75 +0.13 0 0 0 0
25SEP26 67.00 P 0.00 0.00 0.00 13.75 +0.13 0 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 14.75 +0.13 0 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 15.75 +0.13 0 0 0 0
25SEP26 70.00 P 0.00 0.00 0.00 16.75 +0.13 0 0 0 0
25SEP26 71.00 P 0.00 0.00 0.00 17.75 +0.13 0 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 18.75 +0.13 0 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 19.75 +0.13 0 0 0 0
25SEP26 74.00 P 0.00 0.00 0.00 20.75 +0.13 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 184 0 30 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 174 0 120 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 156 0 167 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 129 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 121 0 91 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 113 0 1,560 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 105 0 3,964 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 97 0 2,161 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1,462 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1,909 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2,114 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,755 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 60 0 6,343 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,934 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2,676 0
29SEP26 48.00 P 0.00 0.00 0.00 0.02 0.00 43 0 3,992 0
29SEP26 49.00 P 0.01 0.01 0.01 0.03 0.00 38 130 5,599 +130
29SEP26 50.00 P 0.05 0.05 0.04 0.04 -0.01 32 8 28,260 -4
29SEP26 52.50 P 0.24 0.24 0.15 0.19 -0.02 19 882 16,438 -309
29SEP26 55.00 P 1.68 2.12 1.63 1.85 +0.17 25 623 17,731 -497
29SEP26 57.50 P 4.31 4.32 4.15 4.25 +0.15 0 101 9,183 +22
29SEP26 60.00 P 0.00 0.00 0.00 6.75 +0.13 0 0 7,229 0
29SEP26 62.50 P 0.00 0.00 0.00 9.25 +0.15 0 0 10,988 0
29SEP26 65.00 P 0.00 0.00 0.00 11.75 +0.13 0 0 3,930 0
29SEP26 67.50 P 0.00 0.00 0.00 14.25 +0.15 0 0 257 0
29SEP26 70.00 P 0.00 0.00 0.00 16.85 +0.23 127 0 2,802 0
29SEP26 72.50 P 0.00 0.00 0.00 19.35 +0.25 140 0 705 0
29SEP26 75.00 P 0.00 0.00 0.00 21.75 +0.15 0 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 24.26 +0.16 130 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 26.76 +0.16 140 0 50 0
29SEP26 82.50 P 0.00 0.00 0.00 29.25 +0.15 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 31.75 +0.15 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 34.25 +0.15 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 36.75 +0.15 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 39.25 +0.15 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 41.75 +0.15 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 44.36 +0.26 245 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 46.86 +0.26 254 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 49.35 +0.25 259 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 51.85 +0.25 267 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 54.25 +0.15 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 56.75 +0.15 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 59.25 +0.15 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 61.84 +0.24 293 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 64.34 +0.24 300 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 66.75 +0.15 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 69.25 +0.15 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 71.75 +0.15 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 74.25 +0.15 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 76.75 +0.15 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 79.34 +0.24 337 0 0 0
02OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 42.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 43.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 44.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
02OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
02OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
02OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
02OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 34 0 79 0
02OCT26 48.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
02OCT26 48.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
02OCT26 49.00 P 0.00 0.00 0.00 0.03 0.00 30 0 130 0
02OCT26 49.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
02OCT26 50.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
02OCT26 51.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 90 0
02OCT26 52.00 P 0.20 0.22 0.18 0.22 -0.01 21 104 121 +104
02OCT26 53.00 P 0.50 0.50 0.43 0.47 0.00 19 2 46 +2
02OCT26 54.00 P 0.98 1.00 0.93 1.03 +0.03 18 115 92 +30
02OCT26 55.00 P 0.00 0.00 0.00 1.85 +0.10 20 0 20 0
02OCT26 56.00 P 0.00 0.00 0.00 2.76 +0.14 19 0 0 0
02OCT26 57.00 P 0.00 0.00 0.00 3.75 +0.15 0 0 9 0
02OCT26 58.00 P 0.00 0.00 0.00 4.75 +0.13 0 0 0 0
02OCT26 59.00 P 0.00 0.00 0.00 5.75 +0.13 0 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 6.75 +0.13 0 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 7.75 +0.13 0 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 8.75 +0.13 0 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 9.75 +0.13 0 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 10.75 +0.13 0 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 11.75 +0.13 0 0 0 0
02OCT26 66.00 P 0.00 0.00 0.00 12.75 +0.13 0 0 0 0
02OCT26 67.00 P 0.00 0.00 0.00 13.75 +0.13 0 0 0 0
02OCT26 68.00 P 0.00 0.00 0.00 14.75 +0.13 0 0 0 0
02OCT26 69.00 P 0.00 0.00 0.00 15.75 +0.13 0 0 0 0
02OCT26 70.00 P 0.00 0.00 0.00 16.85 +0.23 102 0 0 0
02OCT26 71.00 P 0.00 0.00 0.00 17.75 +0.13 0 0 0 0
02OCT26 72.00 P 0.00 0.00 0.00 18.75 +0.13 0 0 0 0
02OCT26 73.00 P 0.00 0.00 0.00 19.76 +0.14 91 0 0 0
02OCT26 74.00 P 0.00 0.00 0.00 20.76 +0.14 94 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 77 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 70 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 66 0 60 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 49 0 370 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 46 0 490 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 43 0 43 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 40 0 9 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 343 0
29OCT26 43.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 703 0
29OCT26 44.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 930 0
29OCT26 45.00 P 0.00 0.00 0.00 0.04 0.00 28 0 564 0
29OCT26 46.00 P 0.08 0.08 0.07 0.07 +0.01 27 25 730 +15
29OCT26 47.00 P 0.00 0.00 0.00 0.11 +0.01 26 0 1,338 0
29OCT26 48.00 P 0.16 0.16 0.16 0.17 +0.01 25 6 2,585 +6
29OCT26 49.00 P 0.26 0.26 0.26 0.27 +0.01 25 1 2,129 +1
29OCT26 50.00 P 0.42 0.43 0.37 0.41 +0.01 24 235 8,870 -76
29OCT26 52.50 P 1.14 1.14 1.03 1.06 +0.01 22 246 11,357 +202
29OCT26 55.00 P 2.53 2.54 2.36 2.44 +0.04 22 700 5,281 -576
29OCT26 57.50 P 4.46 4.46 4.35 4.35 -0.02 20 14 1,544 +14
29OCT26 60.00 P 0.00 0.00 0.00 6.78 +0.09 24 0 946 0
29OCT26 62.50 P 0.00 0.00 0.00 9.25 +0.15 0 0 140 0
29OCT26 65.00 P 0.00 0.00 0.00 11.75 +0.13 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 14.25 +0.15 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 16.85 +0.23 52 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 19.35 +0.25 58 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 21.75 +0.15 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 24.26 +0.16 58 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 26.76 +0.16 62 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 29.25 +0.15 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 31.75 +0.15 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 34.25 +0.15 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 36.75 +0.15 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 39.25 +0.15 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 41.75 +0.15 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 44.36 +0.26 101 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 46.86 +0.26 104 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 49.35 +0.25 107 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 51.85 +0.25 110 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 54.25 +0.15 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 56.75 +0.15 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 59.25 +0.15 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 61.84 +0.24 122 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 64.34 +0.24 124 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 66.75 +0.15 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 69.25 +0.15 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 71.75 +0.15 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 74.25 +0.15 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 76.75 +0.15 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 79.34 +0.24 140 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 67 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 60 0 210 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 130 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 30 0 1 0
27NOV26 41.00 P 0.00 0.00 0.00 0.03 0.00 29 0 30 0
27NOV26 42.00 P 0.00 0.00 0.00 0.04 0.00 28 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 32 0
27NOV26 44.00 P 0.00 0.00 0.00 0.10 0.00 27 0 66 0
27NOV26 45.00 P 0.00 0.00 0.00 0.14 -0.01 26 0 206 0
27NOV26 46.00 P 0.24 0.24 0.24 0.21 -0.01 26 200 532 +200
27NOV26 47.00 P 0.00 0.00 0.00 0.30 -0.01 25 0 650 0
27NOV26 48.00 P 0.45 0.45 0.45 0.41 0.00 25 5 2,456 +5
27NOV26 49.00 P 0.56 0.56 0.56 0.57 0.00 24 2 1,348 +2
27NOV26 50.00 P 0.81 0.81 0.76 0.78 +0.01 24 12 10,839 +7
27NOV26 52.50 P 1.60 1.64 1.58 1.57 +0.03 22 654 4,949 +435
27NOV26 55.00 P 3.00 3.00 3.00 2.91 +0.02 22 3 4,078 +3
27NOV26 57.50 P 0.00 0.00 0.00 4.73 +0.04 23 0 4,743 0
27NOV26 60.00 P 0.00 0.00 0.00 6.94 +0.11 24 0 1,533 0
27NOV26 62.50 P 0.00 0.00 0.00 9.28 +0.13 24 0 376 0
27NOV26 65.00 P 0.00 0.00 0.00 11.75 +0.13 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 14.25 +0.15 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 16.85 +0.23 41 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 19.35 +0.25 45 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 21.75 +0.15 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 24.26 +0.16 46 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 26.76 +0.16 50 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 29.25 +0.15 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 31.75 +0.15 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 34.25 +0.15 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 36.75 +0.15 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 39.25 +0.15 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 41.75 +0.15 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 44.36 +0.26 79 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 46.86 +0.26 82 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 49.35 +0.25 83 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 51.85 +0.25 86 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 54.25 +0.15 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 56.75 +0.15 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 59.25 +0.15 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 61.84 +0.24 95 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 64.34 +0.24 97 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 66.75 +0.15 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 69.25 +0.15 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 71.75 +0.15 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 74.25 +0.15 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 76.75 +0.15 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 79.34 +0.24 110 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 28 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 260 0
30DEC26 40.00 P 0.00 0.00 0.00 0.05 +0.02 28 0 500 0
30DEC26 41.00 P 0.00 0.00 0.00 0.07 +0.02 27 0 1,251 0
30DEC26 42.00 P 0.00 0.00 0.00 0.11 +0.03 27 0 1,010 0
30DEC26 43.00 P 0.00 0.00 0.00 0.15 +0.03 26 0 1,123 0
30DEC26 44.00 P 0.00 0.00 0.00 0.21 +0.03 26 0 3,699 0
30DEC26 45.00 P 0.00 0.00 0.00 0.30 +0.04 26 0 3,346 0
30DEC26 46.00 P 0.00 0.00 0.00 0.41 +0.04 25 0 3,599 0
30DEC26 47.00 P 0.52 0.52 0.52 0.52 +0.01 25 60 3,958 0
30DEC26 48.00 P 0.68 0.68 0.68 0.68 +0.01 24 60 7,823 0
30DEC26 49.00 P 0.90 0.90 0.82 0.90 +0.02 24 1,536 4,797 -1,008
30DEC26 50.00 P 1.11 1.23 1.09 1.15 +0.01 24 72 17,383 -8
30DEC26 52.50 P 2.13 2.17 1.97 2.00 -0.02 23 221 14,868 +141
30DEC26 55.00 P 3.45 3.45 3.45 3.37 +0.05 23 1 17,891 -1
30DEC26 57.50 P 5.22 5.22 5.22 5.07 +0.03 23 30 7,520 0
30DEC26 60.00 P 0.00 0.00 0.00 7.38 +0.02 27 0 5,465 0
30DEC26 62.50 P 0.00 0.00 0.00 9.72 +0.09 30 0 8,373 0
30DEC26 65.00 P 11.81 11.81 11.81 11.78 +0.04 25 14 6,663 -14
30DEC26 67.50 P 0.00 0.00 0.00 14.26 +0.11 28 0 675 0
30DEC26 70.00 P 0.00 0.00 0.00 16.85 +0.23 35 0 1,756 0
30DEC26 72.50 P 0.00 0.00 0.00 19.35 +0.25 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.75 +0.15 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 24.26 +0.16 40 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 26.76 +0.16 43 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 29.25 +0.15 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 31.75 +0.15 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 34.25 +0.15 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 36.75 +0.15 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 39.25 +0.15 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 41.75 +0.15 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 44.36 +0.26 67 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 46.86 +0.26 69 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 49.35 +0.25 71 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 51.85 +0.25 73 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 54.25 +0.15 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 56.75 +0.15 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 59.25 +0.15 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 61.84 +0.24 81 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 64.34 +0.24 83 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 66.75 +0.15 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 69.25 +0.15 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 71.75 +0.15 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 74.25 +0.15 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 76.75 +0.15 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 79.34 +0.24 93 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 30 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 0.01 -0.01 26 0 70 0
30MAR27 34.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 77 0
30MAR27 36.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.07 -0.01 26 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.09 -0.02 25 0 236 0
30MAR27 39.00 P 0.00 0.00 0.00 0.14 -0.01 26 0 215 0
30MAR27 40.00 P 0.00 0.00 0.00 0.19 -0.02 25 0 76 0
30MAR27 41.00 P 0.00 0.00 0.00 0.26 -0.02 26 0 464 0
30MAR27 42.00 P 0.00 0.00 0.00 0.35 -0.03 25 0 6,925 0
30MAR27 43.00 P 0.00 0.00 0.00 0.46 -0.03 25 0 3,192 0
30MAR27 44.00 P 0.00 0.00 0.00 0.59 -0.03 25 0 5,825 0
30MAR27 45.00 P 0.81 0.81 0.81 0.76 -0.03 25 1 1,090 0
30MAR27 46.00 P 0.00 0.00 0.00 0.94 +0.02 25 0 632 0
30MAR27 47.00 P 0.00 0.00 0.00 1.13 -0.01 25 0 986 0
30MAR27 48.00 P 1.45 1.45 1.43 1.37 -0.01 24 21 1,443 -1
30MAR27 49.00 P 1.66 1.66 1.66 1.66 -0.01 24 2 5,312 0
30MAR27 50.00 P 2.02 2.02 2.02 1.99 0.00 24 2 3,966 0
30MAR27 52.50 P 2.98 2.98 2.97 2.99 +0.02 24 161 9,412 +159
30MAR27 55.00 P 0.00 0.00 0.00 4.23 0.00 23 0 14,480 0
30MAR27 57.50 P 5.94 5.94 5.94 5.84 +0.02 24 30 7,722 +30
30MAR27 60.00 P 0.00 0.00 0.00 7.86 +0.10 25 0 16,985 0
30MAR27 62.50 P 0.00 0.00 0.00 9.91 +0.13 25 0 2,369 0
30MAR27 65.00 P 0.00 0.00 0.00 12.08 +0.22 26 0 502 0
30MAR27 67.50 P 0.00 0.00 0.00 14.35 +0.20 25 0 156 0
30MAR27 70.00 P 0.00 0.00 0.00 16.85 +0.22 28 0 29 0
30MAR27 72.50 P 0.00 0.00 0.00 19.35 +0.25 31 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 21.75 +0.15 0 0 13 0
30MAR27 77.50 P 0.00 0.00 0.00 24.26 +0.16 33 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 26.76 +0.16 35 0 80 0
30MAR27 82.50 P 0.00 0.00 0.00 29.25 +0.15 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 31.75 +0.15 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 34.25 +0.15 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 36.75 +0.15 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 39.25 +0.15 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 41.75 +0.15 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 44.36 +0.26 53 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 46.86 +0.26 55 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 49.35 +0.25 56 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 51.85 +0.25 58 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 54.25 +0.15 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 56.75 +0.15 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 59.25 +0.15 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 61.84 +0.24 64 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 64.34 +0.24 65 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 66.75 +0.15 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 69.25 +0.15 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 71.75 +0.15 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 74.25 +0.15 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 76.75 +0.15 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 79.34 +0.24 73 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 0.00 28 0 2 0
29JUN27 29.00 P 0.00 0.00 0.00 0.03 0.00 28 0 13 0
29JUN27 30.00 P 0.00 0.00 0.00 0.04 0.00 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 0.00 27 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.14 0.00 27 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.18 0.00 27 0 22 0
29JUN27 36.00 P 0.00 0.00 0.00 0.25 0.00 27 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.32 0.00 26 0 160 0
29JUN27 38.00 P 0.00 0.00 0.00 0.42 0.00 26 0 202 0
29JUN27 39.00 P 0.00 0.00 0.00 0.54 +0.01 26 0 945 0
29JUN27 40.00 P 0.00 0.00 0.00 0.67 0.00 26 0 74 0
29JUN27 41.00 P 0.00 0.00 0.00 0.83 0.00 26 0 1,283 0
29JUN27 42.00 P 0.00 0.00 0.00 1.02 +0.01 26 0 324 0
29JUN27 43.00 P 1.23 1.23 1.23 1.20 0.00 26 170 977 -107
29JUN27 44.00 P 0.00 0.00 0.00 1.39 +0.01 26 0 915 0
29JUN27 45.00 P 0.00 0.00 0.00 1.65 +0.01 25 0 1,187 0
29JUN27 46.00 P 0.00 0.00 0.00 1.94 +0.02 25 0 1,803 0
29JUN27 47.00 P 0.00 0.00 0.00 2.26 +0.02 25 0 886 0
29JUN27 48.00 P 2.60 2.60 2.60 2.61 +0.02 25 30 6,325 0
29JUN27 49.00 P 2.90 2.90 2.90 2.99 +0.03 25 1 1,234 0
29JUN27 50.00 P 0.00 0.00 0.00 3.42 +0.03 25 0 870 0
29JUN27 52.50 P 4.63 4.63 4.63 4.60 +0.03 24 30 6,161 +30
29JUN27 55.00 P 6.03 6.03 6.03 5.99 +0.05 24 180 1,350 +150
29JUN27 57.50 P 0.00 0.00 0.00 7.64 +0.08 24 0 2,236 0
29JUN27 60.00 P 0.00 0.00 0.00 9.43 +0.10 24 0 3,190 0
29JUN27 62.50 P 0.00 0.00 0.00 11.39 +0.15 24 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 13.44 +0.16 23 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 15.60 +0.16 23 0 109 0
29JUN27 70.00 P 0.00 0.00 0.00 17.81 +0.16 22 0 54 0
29JUN27 72.50 P 0.00 0.00 0.00 19.97 +0.06 16 0 112 0
29JUN27 75.00 P 0.00 0.00 0.00 22.31 +0.10 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 24.64 +0.09 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 26.96 +0.05 0 0 4 0
29JUN27 82.50 P 0.00 0.00 0.00 29.40 +0.12 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 31.78 +0.13 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 34.75 +0.18 28 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 37.17 +0.17 29 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 39.61 +0.18 29 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 42.04 +0.18 30 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 44.47 +0.17 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 46.91 +0.17 30 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 49.35 +0.17 30 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 51.85 +0.22 35 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 54.25 +0.15 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 56.75 +0.15 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 59.25 +0.15 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 61.84 +0.24 46 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 64.34 +0.24 48 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 66.75 +0.15 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 69.25 +0.15 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 71.75 +0.15 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 74.25 +0.15 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 76.75 +0.15 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 79.34 +0.24 58 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 0.02 +0.01 29 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.09 +0.03 29 0 20 0
29SEP27 30.00 P 0.32 0.32 0.32 0.12 +0.03 29 10 10 +10
29SEP27 31.00 P 0.00 0.00 0.00 0.16 +0.04 29 0 40 0
29SEP27 32.00 P 0.00 0.00 0.00 0.21 +0.05 29 0 5 0
29SEP27 33.00 P 0.00 0.00 0.00 0.28 +0.07 29 0 6 0
29SEP27 34.00 P 0.00 0.00 0.00 0.34 +0.06 28 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.44 +0.08 28 0 5 0
29SEP27 36.00 P 0.00 0.00 0.00 0.54 +0.08 28 0 1 0
29SEP27 37.00 P 0.00 0.00 0.00 0.67 +0.09 28 0 30 0
29SEP27 38.00 P 0.00 0.00 0.00 0.81 +0.09 28 0 93 0
29SEP27 39.00 P 0.00 0.00 0.00 0.98 +0.11 28 0 29 0
29SEP27 40.00 P 1.20 1.20 1.20 1.16 +0.10 28 172 252 -58
29SEP27 41.00 P 0.00 0.00 0.00 1.37 +0.12 28 0 378 0
29SEP27 42.00 P 1.62 1.62 1.57 1.57 +0.07 27 516 567 -4
29SEP27 43.00 P 0.00 0.00 0.00 1.75 +0.02 27 0 200 0
29SEP27 44.00 P 0.00 0.00 0.00 2.03 +0.06 27 0 72 0
29SEP27 45.00 P 0.00 0.00 0.00 2.33 +0.08 27 0 295 0
29SEP27 46.00 P 0.00 0.00 0.00 2.64 +0.08 27 0 468 0
29SEP27 47.00 P 3.01 3.01 3.01 3.00 +0.09 26 1 343 0
29SEP27 48.00 P 3.35 3.35 3.35 3.37 +0.04 26 2 439 +2
29SEP27 49.00 P 0.00 0.00 0.00 3.78 +0.09 26 0 153 0
29SEP27 50.00 P 4.20 4.20 4.20 4.22 +0.08 26 2 292 0
29SEP27 52.50 P 5.45 5.52 5.45 5.42 +0.05 26 3 1,284 +3
29SEP27 55.00 P 0.00 0.00 0.00 6.78 -0.02 25 0 225 0
29SEP27 57.50 P 0.00 0.00 0.00 8.45 +0.07 25 0 214 0
29SEP27 60.00 P 0.00 0.00 0.00 10.23 +0.11 26 0 20 0
29SEP27 62.50 P 0.00 0.00 0.00 12.11 +0.09 26 0 9 0
29SEP27 65.00 P 0.00 0.00 0.00 14.10 +0.10 25 0 2 0
29SEP27 67.50 P 0.00 0.00 0.00 16.22 +0.15 26 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 18.35 +0.15 25 0 127 0
29SEP27 72.50 P 0.00 0.00 0.00 20.54 +0.15 25 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 22.76 +0.14 24 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 25.00 +0.13 22 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 27.30 +0.13 15 0 4 0
29SEP27 82.50 P 0.00 0.00 0.00 29.62 +0.13 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 31.97 +0.14 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 34.75 +0.18 25 0 14 0
29SEP27 90.00 P 0.00 0.00 0.00 37.32 +0.22 30 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 39.73 +0.22 30 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 42.14 +0.21 30 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 44.57 +0.21 31 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 46.99 +0.20 31 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 49.42 +0.19 31 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 51.86 +0.20 31 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 54.30 +0.19 32 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 56.75 +0.15 0 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 59.25 +0.15 0 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 61.84 +0.24 41 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 64.34 +0.24 43 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 66.75 +0.15 0 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 69.25 +0.15 0 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 71.75 +0.15 0 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 74.25 +0.15 0 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 76.75 +0.15 0 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 79.34 +0.24 52 0 0 0
TOTAL PUT 7,572 438,201 -1,060
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$ 9.615
29SEP26 3.70 C 0.00 0.00 0.00 5.93 - 375 0 0 -
29SEP26 3.80 C 0.00 0.00 0.00 5.86 +0.28 440 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 5.72 +0.24 299 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 5.66 +0.28 418 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 5.54 +0.26 366 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 5.44 +0.26 357 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 5.36 +0.28 387 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 5.23 +0.25 310 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 5.13 +0.25 302 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 5.04 +0.26 321 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.94 +0.26 312 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.82 +0.24 231 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.72 +0.25 225 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.62 +0.24 218 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.38 +0.25 245 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.12 +0.24 187 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.87 +0.24 172 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.62 +0.24 158 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.37 +0.24 145 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.12 +0.24 132 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.87 +0.24 120 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.62 +0.24 108 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.37 +0.24 97 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.12 +0.24 86 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.87 +0.22 75 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.62 +0.23 64 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.37 +0.27 54 0 273 0
29SEP26 8.50 C 0.00 0.00 0.00 1.12 +0.27 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.87 +0.26 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.62 +0.24 25 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.38 +0.19 24 0 116 0
29SEP26 9.50 C 0.12 0.17 0.12 0.19 +0.12 27 67 288 -34
29SEP26 9.75 C 0.07 0.07 0.07 0.07 +0.05 27 3 168 0
29SEP26 10.00 C 0.01 0.02 0.01 0.02 +0.01 28 36 381 +29
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 44 0 4,227 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 62 0 3,220 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 79 0 4,650 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 94 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 0.00 121 0 545 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 134 0 765 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 146 0 385 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 157 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 168 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 179 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 189 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 198 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 207 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 225 0 200 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 270 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 284 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 297 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 309 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 320 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 331 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 342 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 352 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 361 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 371 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 380 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 5.93 - 123 0 0 -
29OCT26 3.80 C 0.00 0.00 0.00 5.86 +0.26 159 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 5.72 +0.22 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 5.66 +0.26 151 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 5.54 +0.24 127 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 5.44 +0.24 123 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 5.36 +0.26 139 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 5.23 +0.24 95 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 5.13 +0.24 91 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 5.04 +0.25 109 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 4.94 +0.25 106 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 4.84 +0.23 103 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 4.74 +0.24 100 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 4.64 +0.23 97 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.39 +0.23 89 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 4.14 +0.23 82 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.88 +0.23 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.63 +0.22 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.39 +0.23 63 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.13 +0.22 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.89 +0.24 51 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.64 +0.22 45 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.40 +0.24 48 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.15 +0.25 43 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.89 +0.22 30 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.66 +0.23 37 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.42 +0.27 34 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.17 +0.23 29 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.95 +0.24 29 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.72 +0.18 25 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.56 +0.17 28 0 0 0
29OCT26 9.50 C 0.36 0.38 0.36 0.41 +0.13 28 109 213 +29
29OCT26 9.75 C 0.26 0.29 0.25 0.30 +0.11 29 182 504 +126
29OCT26 10.00 C 0.18 0.21 0.18 0.20 +0.08 28 2,627 4,044 +2,483
29OCT26 10.50 C 0.10 0.10 0.10 0.09 +0.04 29 120 1,069 -68
29OCT26 11.00 C 0.05 0.05 0.05 0.03 +0.01 29 2,501 3,656 +2,500
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 1,170 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,333 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 140 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 50 0 27 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 67 0 60 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 5.93 - 0 0 0 -
27NOV26 3.80 C 0.00 0.00 0.00 5.86 +0.25 112 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 5.74 +0.22 86 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 5.66 +0.25 106 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 5.54 +0.23 79 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 5.44 +0.23 76 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 5.36 +0.25 97 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 5.25 +0.24 86 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 5.15 +0.24 83 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 5.05 +0.24 80 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 4.95 +0.23 77 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 4.85 +0.23 75 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 4.75 +0.23 72 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 4.64 +0.22 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 4.40 +0.22 63 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 4.15 +0.22 57 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 3.91 +0.23 61 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 3.66 +0.24 55 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.41 +0.23 50 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 3.16 +0.23 45 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.91 +0.23 41 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.67 +0.25 41 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.41 +0.23 32 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.17 +0.22 33 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.93 +0.21 32 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.70 +0.22 32 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.47 +0.21 30 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.24 +0.22 28 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.05 +0.21 29 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.87 +0.20 30 0 66 0
27NOV26 9.25 C 0.00 0.00 0.00 0.68 +0.15 28 0 173 0
27NOV26 9.50 C 0.51 0.52 0.51 0.55 +0.13 29 120 494 -31
27NOV26 9.75 C 0.00 0.00 0.00 0.44 +0.12 29 0 553 0
27NOV26 10.00 C 0.32 0.32 0.31 0.35 +0.11 30 34 1,259 0
27NOV26 10.50 C 0.00 0.00 0.00 0.20 +0.07 30 0 394 0
27NOV26 11.00 C 0.12 0.13 0.12 0.10 +0.04 29 70 176 -30
27NOV26 11.50 C 0.08 0.08 0.08 0.05 +0.02 29 484 1,344 +284
27NOV26 12.00 C 0.06 0.06 0.06 0.03 +0.01 31 84 150 0
27NOV26 12.50 C 0.04 0.04 0.04 0.01 0.00 29 30 455 +30
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 33 0 100 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 31 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 25 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 5.96 - 87 0 0 -
30DEC26 3.80 C 0.00 0.00 0.00 5.86 +0.23 84 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 5.76 +0.23 81 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 5.66 +0.23 78 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 5.56 +0.23 76 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 5.45 +0.21 57 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 5.36 +0.22 70 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 5.27 +0.23 75 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 5.16 +0.22 65 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 5.07 +0.23 70 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 4.97 +0.23 68 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 4.87 +0.23 66 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.77 +0.23 64 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.67 +0.22 61 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.42 +0.22 56 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.18 +0.24 56 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.93 +0.23 51 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.68 +0.23 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.44 +0.23 46 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.19 +0.25 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.94 +0.22 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.69 +0.21 34 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.46 +0.22 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.22 +0.22 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.99 +0.22 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.76 +0.21 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.55 +0.21 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.34 +0.23 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.15 +0.21 30 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 0.98 +0.20 30 0 472 0
30DEC26 9.25 C 0.82 0.82 0.82 0.81 +0.16 29 4 544 +4
30DEC26 9.50 C 0.00 0.00 0.00 0.66 +0.12 28 0 1,398 0
30DEC26 9.75 C 0.00 0.00 0.00 0.56 +0.12 29 0 1,465 0
30DEC26 10.00 C 0.00 0.00 0.00 0.46 +0.11 29 0 4,233 0
30DEC26 10.50 C 0.00 0.00 0.00 0.30 +0.09 30 0 5,082 0
30DEC26 11.00 C 0.20 0.22 0.20 0.19 +0.06 30 47 2,027 -47
30DEC26 11.50 C 0.00 0.00 0.00 0.11 +0.04 30 0 2,192 0
30DEC26 12.00 C 0.09 0.09 0.09 0.07 +0.03 30 199 1,164 -199
30DEC26 12.50 C 0.00 0.00 0.00 0.04 +0.02 30 0 1,227 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 1,776 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 29 0 172 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 420 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 389 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 6.00 - 69 0 0 -
30MAR27 3.80 C 0.00 0.00 0.00 5.90 +0.19 67 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 5.81 +0.20 68 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 5.71 +0.20 66 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 5.61 +0.20 64 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 5.51 +0.20 62 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 5.40 +0.19 56 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 5.31 +0.19 57 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 5.22 +0.20 59 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 5.12 +0.20 57 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 5.02 +0.20 55 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 4.92 +0.20 53 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.82 +0.19 51 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.73 +0.20 52 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.48 +0.20 48 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.24 +0.20 46 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 4.00 +0.20 44 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.75 +0.20 40 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.51 +0.20 38 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.27 +0.21 36 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 3.04 +0.22 36 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.81 +0.22 35 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.58 +0.22 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.36 +0.22 32 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 2.15 +0.21 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.92 +0.18 30 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.74 +0.19 30 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.56 +0.18 30 0 210 0
30MAR27 8.75 C 0.00 0.00 0.00 1.39 +0.18 30 0 162 0
30MAR27 9.00 C 0.00 0.00 0.00 1.23 +0.19 30 0 305 0
30MAR27 9.25 C 1.03 1.03 1.03 1.06 +0.15 29 30 470 +30
30MAR27 9.50 C 0.00 0.00 0.00 0.93 +0.13 29 0 815 0
30MAR27 9.75 C 0.00 0.00 0.00 0.83 +0.13 30 0 874 0
30MAR27 10.00 C 0.00 0.00 0.00 0.71 +0.11 29 0 4,141 0
30MAR27 10.50 C 0.50 0.50 0.50 0.54 +0.10 30 1 1,534 0
30MAR27 11.00 C 0.00 0.00 0.00 0.40 +0.09 30 0 1,928 0
30MAR27 11.50 C 0.00 0.00 0.00 0.29 +0.07 30 0 365 0
30MAR27 12.00 C 0.00 0.00 0.00 0.20 +0.05 29 0 692 0
30MAR27 12.50 C 0.00 0.00 0.00 0.14 +0.03 29 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.10 +0.03 29 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.07 +0.02 30 0 366 0
30MAR27 14.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 274 0
30MAR27 14.50 C 0.00 0.00 0.00 0.03 0.00 29 0 122 0
30MAR27 15.00 C 0.00 0.00 0.00 0.02 0.00 29 0 80 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 28 0 38 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 228 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 295 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 175 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 70 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 89 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 6.04 - 67 0 0 -
29JUN27 3.80 C 0.00 0.00 0.00 5.94 +0.19 64 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 5.85 +0.20 65 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 5.75 +0.20 62 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 5.65 +0.20 60 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 5.56 +0.20 61 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 5.46 +0.20 59 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 5.36 +0.20 57 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 5.26 +0.20 55 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 5.17 +0.20 55 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 5.07 +0.20 53 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 4.97 +0.19 51 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.88 +0.20 51 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.78 +0.19 50 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.53 +0.18 45 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.31 +0.21 46 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 4.06 +0.21 42 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.83 +0.22 41 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.59 +0.22 39 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.36 +0.23 37 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.13 +0.23 36 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.91 +0.23 35 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.70 +0.23 34 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.49 +0.23 34 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.27 +0.21 32 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 2.10 +0.22 33 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 1.91 +0.21 32 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.74 +0.20 32 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.57 +0.19 31 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 1.41 +0.17 31 0 80 0
29JUN27 9.25 C 1.29 1.29 1.27 1.27 +0.16 31 150 233 +150
29JUN27 9.50 C 0.00 0.00 0.00 1.15 +0.16 31 0 148 0
29JUN27 9.75 C 0.00 0.00 0.00 1.03 +0.15 31 0 180 0
29JUN27 10.00 C 0.88 0.88 0.88 0.92 +0.14 31 1 1,054 +1
29JUN27 10.50 C 0.00 0.00 0.00 0.73 +0.12 31 0 454 0
29JUN27 11.00 C 0.59 0.59 0.59 0.57 +0.10 30 2 754 +2
29JUN27 11.50 C 0.00 0.00 0.00 0.44 +0.08 30 0 401 0
29JUN27 12.00 C 0.00 0.00 0.00 0.34 +0.07 30 0 68 0
29JUN27 12.50 C 0.32 0.32 0.32 0.26 +0.06 30 30 215 +30
29JUN27 13.00 C 0.00 0.00 0.00 0.20 +0.05 30 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.15 +0.03 30 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.11 +0.02 30 0 71 0
29JUN27 14.50 C 0.00 0.00 0.00 0.09 +0.03 31 0 275 0
29JUN27 15.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 46 0
29JUN27 15.50 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 18.50 C 0.05 0.05 0.05 0.01 0.00 31 25 25 +25
29JUN27 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 79 0
29JUN27 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 25 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN27 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 6.04 - 62 0 0 -
29SEP27 3.80 C 0.00 0.00 0.00 5.94 +0.19 60 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 5.85 +0.20 61 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 5.75 +0.20 59 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 5.65 +0.20 56 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 5.56 +0.20 57 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 5.46 +0.20 55 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 5.36 +0.20 53 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 5.27 +0.20 53 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 5.17 +0.20 51 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 5.08 +0.21 51 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 4.98 +0.20 49 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 4.88 +0.20 48 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 4.78 +0.19 46 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 4.56 +0.21 47 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 4.31 +0.20 43 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 4.07 +0.21 41 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 3.84 +0.21 39 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 3.61 +0.22 38 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 3.38 +0.21 36 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 3.15 +0.20 35 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.94 +0.20 34 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.71 +0.17 32 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.52 +0.18 33 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.34 +0.21 33 0 2 0
29SEP27 8.00 C 0.00 0.00 0.00 2.13 +0.15 31 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.95 +0.14 31 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.78 +0.13 30 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.62 +0.12 30 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.50 +0.17 31 0 0 0
29SEP27 9.25 C 1.37 1.37 1.37 1.38 +0.17 31 30 52 +30
29SEP27 9.50 C 0.00 0.00 0.00 1.24 +0.15 31 0 28 0
29SEP27 9.75 C 1.10 1.10 1.10 1.13 +0.14 31 60 60 +50
29SEP27 10.00 C 0.00 0.00 0.00 1.03 +0.12 31 0 50 0
29SEP27 10.50 C 0.00 0.00 0.00 0.87 +0.11 31 0 308 0
29SEP27 11.00 C 0.00 0.00 0.00 0.73 +0.09 32 0 32 0
29SEP27 11.50 C 0.00 0.00 0.00 0.61 +0.09 32 0 90 0
29SEP27 12.00 C 0.00 0.00 0.00 0.50 +0.08 32 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.41 +0.07 32 0 1 0
29SEP27 13.00 C 0.00 0.00 0.00 0.33 +0.05 32 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.27 +0.05 32 0 0 0
29SEP27 14.00 C 0.27 0.27 0.27 0.22 +0.04 32 2 14 +2
29SEP27 14.50 C 0.00 0.00 0.00 0.18 +0.04 32 0 9 0
29SEP27 15.00 C 0.00 0.00 0.00 0.15 +0.03 32 0 2 0
29SEP27 15.50 C 0.00 0.00 0.00 0.12 +0.02 32 0 0 0
29SEP27 16.00 C 0.15 0.15 0.15 0.10 +0.02 32 6 6 +6
29SEP27 16.50 C 0.00 0.00 0.00 0.08 +0.02 32 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29SEP27 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 25 0
29SEP27 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
TOTAL CALL 7,054 79,918 +5,402
29SEP26 3.70 P 0.00 0.00 0.00 0.01 - 361 0 0 -
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 351 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 342 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 333 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 325 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 316 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 308 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 300 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 292 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 285 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 270 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 262 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 255 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 237 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 221 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 204 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 189 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 174 0 533 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 160 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 147 0 143 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 134 0 2,779 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 121 0 1,581 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 108 0 8,505 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 95 0 1,032 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 83 0 4,757 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 72 0 2,636 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 9,381 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 8,889 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 2,540 0
29SEP26 9.25 P 0.03 0.03 0.02 0.02 -0.06 29 30 1,532 -10
29SEP26 9.50 P 0.08 0.08 0.05 0.07 -0.15 26 39 3,665 +10
29SEP26 9.75 P 0.00 0.00 0.00 0.20 -0.21 27 0 2,146 0
29SEP26 10.00 P 0.42 0.42 0.42 0.40 -0.25 27 3 2,340 0
29SEP26 10.50 P 0.90 0.90 0.90 0.89 -0.26 42 1 1,169 0
29SEP26 11.00 P 0.00 0.00 0.00 1.39 -0.26 59 0 1,190 0
29SEP26 11.50 P 0.00 0.00 0.00 1.89 -0.26 75 0 0 -258
29SEP26 12.00 P 0.00 0.00 0.00 2.39 -0.26 90 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.89 -0.26 104 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.39 -0.26 117 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.89 -0.26 130 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.39 -0.26 141 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.90 -0.25 172 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.39 -0.26 163 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.89 -0.26 174 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.39 -0.26 184 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.89 -0.26 193 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.39 -0.26 203 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.89 -0.26 212 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.39 -0.26 220 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.89 -0.26 228 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.39 -0.26 236 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.89 -0.26 244 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.39 -0.26 251 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.39 -0.26 266 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.39 -0.26 279 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.39 -0.26 293 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.39 -0.26 305 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.39 -0.26 317 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.39 -0.26 329 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.39 -0.26 340 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.39 -0.26 351 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 19.39 -0.26 361 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 20.39 -0.26 370 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 21.39 -0.26 379 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 - 136 0 0 -
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 66 0 150 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 763 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 46 0 145 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 41 0 335 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 36 0 383 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 849 0
29OCT26 8.25 P 0.02 0.02 0.02 0.02 -0.01 31 13 441 -10
29OCT26 8.50 P 0.03 0.03 0.03 0.03 -0.02 29 2 2,019 +2
29OCT26 8.75 P 0.06 0.06 0.06 0.06 -0.04 29 33 8,126 +27
29OCT26 9.00 P 0.11 0.11 0.11 0.10 -0.07 28 7 2,990 +2
29OCT26 9.25 P 0.19 0.20 0.16 0.18 -0.09 29 311 2,640 +28
29OCT26 9.50 P 0.30 0.30 0.25 0.28 -0.12 29 485 2,331 +359
29OCT26 9.75 P 0.43 0.44 0.38 0.40 -0.16 28 1,277 1,923 +661
29OCT26 10.00 P 0.00 0.00 0.00 0.57 -0.18 29 0 760 0
29OCT26 10.50 P 0.99 1.00 0.99 0.97 -0.21 32 80 164 +50
29OCT26 11.00 P 0.00 0.00 0.00 1.39 -0.26 26 0 210 0
29OCT26 11.50 P 0.00 0.00 0.00 1.89 -0.26 33 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.39 -0.26 39 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.89 -0.26 45 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.39 -0.26 51 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.89 -0.26 56 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.39 -0.26 61 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.90 -0.25 72 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.39 -0.26 70 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.89 -0.26 75 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.39 -0.26 79 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.89 -0.26 83 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.39 -0.26 87 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 7.89 -0.26 91 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 8.39 -0.26 94 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 8.89 -0.26 98 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 9.39 -0.26 101 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 9.89 -0.26 105 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 10.39 -0.26 108 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 11.39 -0.26 114 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 12.39 -0.26 120 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 13.39 -0.26 126 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 14.39 -0.26 131 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 15.39 -0.26 136 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 16.39 -0.26 141 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 17.39 -0.26 146 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 18.39 -0.26 150 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 19.39 -0.26 155 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 20.39 -0.26 159 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 21.39 -0.26 163 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 - 101 0 0 -
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 50 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 150 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 630 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.02 -0.01 30 0 64 0
27NOV26 8.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 385 0
27NOV26 8.25 P 0.00 0.00 0.00 0.06 -0.02 30 0 269 0
27NOV26 8.50 P 0.00 0.00 0.00 0.08 -0.04 28 0 1,254 0
27NOV26 8.75 P 0.00 0.00 0.00 0.14 -0.05 29 0 1,858 0
27NOV26 9.00 P 0.00 0.00 0.00 0.20 -0.07 29 0 1,844 0
27NOV26 9.25 P 0.00 0.00 0.00 0.29 -0.09 29 0 4,892 0
27NOV26 9.50 P 0.00 0.00 0.00 0.40 -0.11 29 0 906 0
27NOV26 9.75 P 0.00 0.00 0.00 0.53 -0.14 29 0 931 0
27NOV26 10.00 P 0.00 0.00 0.00 0.68 -0.17 29 0 317 0
27NOV26 10.50 P 0.00 0.00 0.00 1.03 -0.19 29 0 294 0
27NOV26 11.00 P 0.00 0.00 0.00 1.47 -0.21 32 0 558 0
27NOV26 11.50 P 0.00 0.00 0.00 1.92 -0.23 32 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.40 -0.25 34 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.89 -0.26 36 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.39 -0.26 40 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.89 -0.26 45 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.39 -0.26 48 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.90 -0.25 56 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.39 -0.26 56 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.89 -0.26 59 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.39 -0.26 62 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.89 -0.26 66 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.39 -0.26 69 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 7.89 -0.26 72 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 8.39 -0.26 75 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 8.89 -0.26 78 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 9.39 -0.26 80 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 9.89 -0.26 83 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 10.39 -0.26 85 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 11.39 -0.26 90 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 12.39 -0.26 95 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 13.39 -0.26 99 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 14.40 -0.25 109 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 15.39 -0.26 108 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 16.39 -0.26 111 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 17.39 -0.26 115 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 18.39 -0.26 119 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 19.39 -0.26 122 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 20.39 -0.26 126 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 21.39 -0.26 129 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 - 82 0 0 -
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 94 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 38 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 443 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1,014 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 527 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 1,353 0
30DEC26 7.25 P 0.00 0.00 0.00 0.02 -0.01 31 0 1,768 0
30DEC26 7.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 945 0
30DEC26 7.75 P 0.00 0.00 0.00 0.05 -0.01 30 0 246 0
30DEC26 8.00 P 0.00 0.00 0.00 0.07 -0.03 30 0 2,455 0
30DEC26 8.25 P 0.00 0.00 0.00 0.11 -0.03 30 0 1,073 0
30DEC26 8.50 P 0.00 0.00 0.00 0.15 -0.05 29 0 1,604 0
30DEC26 8.75 P 0.00 0.00 0.00 0.21 -0.06 29 0 2,770 0
30DEC26 9.00 P 0.00 0.00 0.00 0.29 -0.07 29 0 3,687 0
30DEC26 9.25 P 0.39 0.40 0.37 0.38 -0.09 29 62 2,163 +60
30DEC26 9.50 P 0.00 0.00 0.00 0.49 -0.11 29 0 3,267 0
30DEC26 9.75 P 0.64 0.64 0.64 0.63 -0.13 29 30 1,588 +30
30DEC26 10.00 P 0.00 0.00 0.00 0.77 -0.16 29 0 584 0
30DEC26 10.50 P 1.14 1.14 1.14 1.14 -0.12 31 30 358 +17
30DEC26 11.00 P 0.00 0.00 0.00 1.53 -0.15 31 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 1.98 -0.19 33 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 2.42 -0.23 32 0 136 0
30DEC26 12.50 P 0.00 0.00 0.00 2.89 -0.26 31 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 3.39 -0.26 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.89 -0.26 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.39 -0.26 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.90 -0.25 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.39 -0.26 48 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.89 -0.26 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.39 -0.26 54 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.89 -0.26 56 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.39 -0.26 59 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.89 -0.26 62 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.39 -0.26 64 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.89 -0.26 66 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.39 -0.26 69 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.89 -0.26 71 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.39 -0.26 73 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.39 -0.26 77 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.39 -0.26 81 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.39 -0.26 85 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.40 -0.25 93 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.39 -0.26 92 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 16.39 -0.26 96 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 17.39 -0.26 99 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 18.39 -0.26 102 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 19.39 -0.26 105 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 20.39 -0.26 108 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 21.39 -0.26 110 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.01 - 60 0 0 -
30MAR27 3.80 P 0.00 0.00 0.00 0.01 0.00 58 0 180 0
30MAR27 3.90 P 0.00 0.00 0.00 0.01 0.00 57 0 60 0
30MAR27 4.00 P 0.00 0.00 0.00 0.01 0.00 55 0 210 0
30MAR27 4.10 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30MAR27 4.20 P 0.00 0.00 0.00 0.01 0.00 52 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.01 0.00 49 0 240 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 228 0
30MAR27 6.75 P 0.00 0.00 0.00 0.03 -0.01 30 0 650 0
30MAR27 7.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 235 0
30MAR27 7.25 P 0.00 0.00 0.00 0.07 -0.02 30 0 167 0
30MAR27 7.50 P 0.00 0.00 0.00 0.10 -0.02 30 0 301 0
30MAR27 7.75 P 0.00 0.00 0.00 0.13 -0.03 29 0 713 0
30MAR27 8.00 P 0.00 0.00 0.00 0.18 -0.03 29 0 742 0
30MAR27 8.25 P 0.24 0.24 0.24 0.23 -0.05 29 180 552 +180
30MAR27 8.50 P 0.00 0.00 0.00 0.29 -0.06 29 0 1,449 0
30MAR27 8.75 P 0.00 0.00 0.00 0.37 -0.07 29 0 1,793 0
30MAR27 9.00 P 0.00 0.00 0.00 0.46 -0.08 29 0 701 0
30MAR27 9.25 P 0.00 0.00 0.00 0.56 -0.09 29 0 1,522 0
30MAR27 9.50 P 0.00 0.00 0.00 0.68 -0.11 29 0 1,453 0
30MAR27 9.75 P 0.00 0.00 0.00 0.81 -0.12 29 0 720 0
30MAR27 10.00 P 0.94 0.94 0.94 0.95 -0.14 29 3 3,137 0
30MAR27 10.50 P 0.00 0.00 0.00 1.28 -0.14 29 0 2,099 0
30MAR27 11.00 P 0.00 0.00 0.00 1.66 -0.14 30 0 1,563 0
30MAR27 11.50 P 0.00 0.00 0.00 2.07 -0.18 31 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.50 -0.15 31 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 2.94 -0.22 31 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.41 -0.24 31 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.89 -0.26 31 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.40 -0.25 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.90 -0.25 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.39 -0.26 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.89 -0.26 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.39 -0.26 43 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.89 -0.26 45 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.39 -0.26 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.89 -0.26 49 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.39 -0.26 51 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.89 -0.26 53 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.39 -0.26 55 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.89 -0.26 57 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.39 -0.26 58 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.39 -0.26 62 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.39 -0.26 65 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.39 -0.26 68 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.40 -0.25 73 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 15.39 -0.26 73 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 16.39 -0.26 76 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 17.39 -0.26 78 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 18.39 -0.26 81 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 19.39 -0.26 83 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 20.39 -0.26 85 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 21.39 -0.26 88 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.01 - 48 0 0 -
29JUN27 3.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.02 0.00 32 0 20 0
29JUN27 5.75 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.10 -0.02 30 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.14 -0.02 31 0 345 0
29JUN27 7.25 P 0.00 0.00 0.00 0.18 -0.02 30 0 302 0
29JUN27 7.50 P 0.00 0.00 0.00 0.22 -0.04 30 0 1,073 0
29JUN27 7.75 P 0.00 0.00 0.00 0.27 -0.05 29 0 526 0
29JUN27 8.00 P 0.00 0.00 0.00 0.34 -0.06 29 0 598 0
29JUN27 8.25 P 0.00 0.00 0.00 0.42 -0.06 29 0 319 0
29JUN27 8.50 P 0.00 0.00 0.00 0.51 -0.07 30 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 0.60 -0.09 29 0 120 0
29JUN27 9.00 P 0.00 0.00 0.00 0.71 -0.09 29 0 386 0
29JUN27 9.25 P 0.00 0.00 0.00 0.82 -0.11 29 0 251 0
29JUN27 9.50 P 0.00 0.00 0.00 0.95 -0.11 29 0 699 0
29JUN27 9.75 P 1.08 1.08 1.08 1.09 -0.12 29 30 203 0
29JUN27 10.00 P 0.00 0.00 0.00 1.23 -0.14 29 0 132 0
29JUN27 10.50 P 0.00 0.00 0.00 1.56 -0.15 29 0 183 0
29JUN27 11.00 P 0.00 0.00 0.00 1.92 -0.14 29 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 2.31 -0.13 29 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 2.72 -0.15 30 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 3.14 -0.17 29 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.58 -0.15 29 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.03 -0.17 30 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.48 -0.17 29 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.95 -0.25 29 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.41 -0.27 27 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.90 -0.26 29 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.39 -0.26 31 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.89 -0.26 33 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.39 -0.26 36 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.89 -0.26 38 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 8.39 -0.26 40 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 8.89 -0.26 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 9.39 -0.26 44 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 9.89 -0.26 46 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 10.39 -0.26 48 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 11.39 -0.26 51 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 12.39 -0.26 55 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 13.39 -0.26 57 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 14.40 -0.25 62 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 15.39 -0.26 63 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 16.39 -0.26 65 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 17.39 -0.26 68 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 18.39 -0.26 70 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 19.39 -0.26 72 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 20.39 -0.26 75 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 21.39 -0.26 77 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.01 - 42 0 0 -
29SEP27 3.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.11 -0.02 32 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.14 -0.03 32 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.18 -0.04 32 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.23 -0.04 32 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.29 -0.04 32 0 4 0
29SEP27 7.50 P 0.00 0.00 0.00 0.35 -0.06 32 0 22 0
29SEP27 7.75 P 0.00 0.00 0.00 0.43 -0.05 32 0 4 0
29SEP27 8.00 P 0.00 0.00 0.00 0.50 -0.07 32 0 114 0
29SEP27 8.25 P 0.00 0.00 0.00 0.59 -0.08 32 0 3 0
29SEP27 8.50 P 0.00 0.00 0.00 0.69 -0.09 32 0 69 0
29SEP27 8.75 P 0.00 0.00 0.00 0.80 -0.10 32 0 20 0
29SEP27 9.00 P 0.00 0.00 0.00 0.92 -0.11 32 0 2 0
29SEP27 9.25 P 0.00 0.00 0.00 1.05 -0.11 32 0 7 0
29SEP27 9.50 P 0.00 0.00 0.00 1.18 -0.13 32 0 30 0
29SEP27 9.75 P 1.32 1.32 1.32 1.33 -0.14 32 30 687 +30
29SEP27 10.00 P 1.49 1.49 1.47 1.49 -0.10 32 224 344 +194
29SEP27 10.50 P 0.00 0.00 0.00 1.82 -0.12 33 0 201 0
29SEP27 11.00 P 0.00 0.00 0.00 2.18 -0.11 33 0 30 0
29SEP27 11.50 P 0.00 0.00 0.00 2.56 -0.14 34 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.96 -0.14 34 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.37 -0.14 34 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.80 -0.16 35 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.24 -0.17 36 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.68 -0.17 36 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.13 -0.17 36 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.59 -0.18 37 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 6.05 -0.18 37 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.51 -0.19 37 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 6.97 -0.19 37 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 7.45 -0.20 38 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 7.91 -0.24 37 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 8.39 -0.26 36 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 8.89 -0.26 38 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 9.39 -0.26 40 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 9.89 -0.26 41 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 10.40 -0.25 45 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 11.39 -0.26 46 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 12.39 -0.26 49 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 13.39 -0.26 52 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 14.40 -0.25 56 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 15.39 -0.26 57 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 16.39 -0.26 59 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 17.39 -0.26 61 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 18.39 -0.26 63 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 19.39 -0.26 65 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 20.39 -0.26 67 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 21.39 -0.26 69 0 0 0
TOTAL PUT 2,870 149,709 +1,372
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$ 40.220
25SEP26 30.50 C 0.00 0.00 0.00 9.72 -0.22 0 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 9.22 -0.22 0 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 8.72 -0.22 0 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 8.22 -0.22 0 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 7.72 -0.21 0 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 7.22 -0.19 0 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 6.72 -0.19 0 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 6.22 -0.19 0 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 5.72 -0.19 0 0 0 0
25SEP26 35.00 C 0.00 0.00 0.00 5.22 -0.19 0 0 0 0
25SEP26 35.50 C 0.00 0.00 0.00 4.72 -0.19 0 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 4.22 -0.19 0 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 3.72 -0.19 0 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 3.22 -0.19 0 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 2.72 -0.20 0 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 2.23 -0.20 51 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 1.74 -0.23 48 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 1.30 -0.23 53 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 0.89 -0.29 52 0 26 0
25SEP26 40.00 C 0.00 0.00 0.00 0.54 -0.30 50 0 16 0
25SEP26 40.50 C 0.00 0.00 0.00 0.29 -0.27 49 0 33 0
25SEP26 41.00 C 0.00 0.00 0.00 0.14 -0.21 49 0 209 0
25SEP26 41.50 C 0.10 0.10 0.10 0.06 -0.15 49 11 344 -11
25SEP26 42.00 C 0.00 0.00 0.00 0.02 -0.10 49 0 97 0
25SEP26 42.50 C 0.00 0.00 0.00 0.01 -0.05 52 0 101 0
25SEP26 43.00 C 0.00 0.00 0.00 0.01 -0.02 62 0 158 0
25SEP26 43.50 C 0.00 0.00 0.00 0.01 -0.01 71 0 40 0
25SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 79 0 62 0
25SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
25SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
25SEP26 45.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 112 0 15 0
25SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
25SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
25SEP26 48.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
25SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 157 0 55 0
25SEP26 49.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
25SEP26 51.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
25SEP26 52.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
25SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
25SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.33 -0.12 144 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 9.29 -0.17 118 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.26 -0.20 93 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.45 +0.03 125 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.42 0.00 106 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.32 -0.10 76 30 0 -30
29SEP26 36.00 C 0.00 0.00 0.00 4.26 -0.17 50 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.35 -0.11 55 30 30 0
29SEP26 38.00 C 0.00 0.00 0.00 2.40 -0.15 46 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.49 -0.25 38 0 3 0
29SEP26 40.00 C 0.92 0.92 0.92 0.89 -0.23 40 9 162 +9
29SEP26 41.00 C 0.50 0.50 0.34 0.44 -0.19 40 32 238 -10
29SEP26 42.00 C 0.21 0.24 0.16 0.19 -0.13 40 337 454 +112
29SEP26 43.00 C 0.13 0.13 0.11 0.07 -0.07 40 130 1,887 +15
29SEP26 44.00 C 0.07 0.07 0.07 0.02 -0.04 39 185 4,066 -151
29SEP26 45.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 1,897 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,303 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,310 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 63 0 872 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,715 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,995 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 91 0 14,335 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1,956 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 117 0 589 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 129 0 1,383 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 141 0 4,008 0
29SEP26 65.00 C 0.01 0.01 0.01 0.01 0.00 152 22 2,566 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 162 0 1,702 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 172 0 2,590 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 182 0 3,949 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 191 0 4,275 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 200 0 1,404 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 208 0 4,659 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 216 0 1,046 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 224 0 1,539 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 232 0 590 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 239 0 829 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 246 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 253 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 260 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 266 0 2,200 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 272 0 97 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 279 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 284 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 290 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 296 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 301 0 177 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 307 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 312 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 317 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 322 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 327 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 332 0 1,447 0
02OCT26 30.50 C 0.00 0.00 0.00 9.73 -0.30 0 0 0 0
02OCT26 31.00 C 0.00 0.00 0.00 9.29 -0.31 91 0 0 0
02OCT26 31.50 C 0.00 0.00 0.00 8.79 -0.31 86 0 0 0
02OCT26 32.00 C 0.00 0.00 0.00 8.26 -0.34 70 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 7.74 -0.37 0 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 7.45 -0.17 98 0 0 0
02OCT26 33.50 C 0.00 0.00 0.00 6.74 -0.38 0 0 0 0
02OCT26 34.00 C 0.00 0.00 0.00 6.42 -0.01 83 0 0 0
02OCT26 34.50 C 0.00 0.00 0.00 5.75 -0.19 43 0 0 0
02OCT26 35.00 C 0.00 0.00 0.00 5.32 -0.13 59 0 0 0
02OCT26 35.50 C 0.00 0.00 0.00 4.76 -0.20 41 0 0 0
02OCT26 36.00 C 0.00 0.00 0.00 4.28 -0.20 42 0 0 0
02OCT26 36.50 C 0.00 0.00 0.00 3.81 -0.20 42 0 0 0
02OCT26 37.00 C 0.00 0.00 0.00 3.35 -0.21 42 0 0 0
02OCT26 37.50 C 0.00 0.00 0.00 2.91 -0.22 42 0 0 0
02OCT26 38.00 C 0.00 0.00 0.00 2.49 -0.22 42 0 0 0
02OCT26 38.50 C 0.00 0.00 0.00 2.10 -0.23 42 0 0 0
02OCT26 39.00 C 0.00 0.00 0.00 1.78 -0.24 44 0 0 0
02OCT26 39.50 C 0.00 0.00 0.00 1.46 -0.23 44 0 8 0
02OCT26 40.00 C 0.00 0.00 0.00 1.16 -0.22 43 0 0 0
02OCT26 40.50 C 0.00 0.00 0.00 0.92 -0.21 43 0 6 0
02OCT26 41.00 C 0.68 0.68 0.68 0.71 -0.19 43 15 30 +15
02OCT26 41.50 C 0.56 0.58 0.56 0.54 -0.17 43 30 45 +30
02OCT26 42.00 C 0.49 0.49 0.36 0.40 -0.15 43 16 115 +10
02OCT26 42.50 C 0.00 0.00 0.00 0.29 -0.13 43 0 116 0
02OCT26 43.00 C 0.00 0.00 0.00 0.21 -0.11 43 0 79 0
02OCT26 43.50 C 0.00 0.00 0.00 0.14 -0.09 42 0 169 0
02OCT26 44.00 C 0.00 0.00 0.00 0.10 -0.07 43 0 20 0
02OCT26 44.50 C 0.00 0.00 0.00 0.07 -0.05 43 0 0 0
02OCT26 45.00 C 0.00 0.00 0.00 0.05 -0.04 44 0 50 0
02OCT26 45.50 C 0.00 0.00 0.00 0.03 -0.03 43 0 0 0
02OCT26 46.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
02OCT26 46.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
02OCT26 47.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
02OCT26 47.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 48.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 49.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 51.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 52.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 53.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 54.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 9.44 -0.30 52 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 8.69 -0.10 61 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.66 -0.19 54 0 6 0
29OCT26 34.00 C 0.00 0.00 0.00 6.67 -0.16 48 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 5.88 -0.11 49 60 60 +60
29OCT26 36.00 C 0.00 0.00 0.00 4.99 -0.21 46 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 4.30 -0.17 47 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 3.62 -0.18 47 0 2 0
29OCT26 39.00 C 0.00 0.00 0.00 3.01 -0.19 46 0 163 0
29OCT26 40.00 C 2.32 2.32 2.32 2.50 -0.19 47 60 415 +15
29OCT26 41.00 C 1.93 1.93 1.93 2.05 -0.17 47 106 479 +106
29OCT26 42.00 C 1.65 1.65 1.65 1.67 -0.13 47 28 200 +28
29OCT26 43.00 C 1.29 1.30 1.29 1.34 -0.14 47 20 327 +16
29OCT26 44.00 C 1.05 1.10 1.05 1.05 -0.13 47 38 896 +13
29OCT26 45.00 C 0.87 0.87 0.87 0.82 -0.11 47 7 1,230 -7
29OCT26 46.00 C 0.00 0.00 0.00 0.63 -0.10 47 0 302 0
29OCT26 47.00 C 0.00 0.00 0.00 0.48 -0.08 47 0 5,272 0
29OCT26 48.00 C 0.00 0.00 0.00 0.36 -0.07 46 0 5,746 0
29OCT26 49.00 C 0.00 0.00 0.00 0.27 -0.06 46 0 762 0
29OCT26 50.00 C 0.00 0.00 0.00 0.20 -0.05 46 0 722 0
29OCT26 52.50 C 0.00 0.00 0.00 0.09 -0.03 46 0 1,111 0
29OCT26 55.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 1,554 0
29OCT26 57.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 544 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2,992 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,235 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 353 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 61 0 842 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 65 0 269 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1,036 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,128 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 78 0 195 0
27NOV26 31.00 C 0.00 0.00 0.00 9.98 -0.18 58 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 9.08 -0.22 55 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 8.20 -0.28 53 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 7.58 -0.11 56 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 6.89 +0.04 56 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 6.02 -0.14 53 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 5.40 -0.13 53 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 4.84 -0.09 53 0 45 0
27NOV26 39.00 C 4.12 4.12 4.12 4.25 -0.18 53 15 110 -15
27NOV26 40.00 C 0.00 0.00 0.00 3.78 -0.15 53 0 90 0
27NOV26 41.00 C 0.00 0.00 0.00 3.34 -0.07 53 0 146 0
27NOV26 42.00 C 2.84 2.84 2.84 2.94 -0.16 53 15 273 +15
27NOV26 43.00 C 0.00 0.00 0.00 2.59 -0.12 53 0 125 0
27NOV26 44.00 C 0.00 0.00 0.00 2.27 -0.09 54 0 1,025 0
27NOV26 45.00 C 0.00 0.00 0.00 1.97 -0.09 53 0 224 0
27NOV26 46.00 C 0.00 0.00 0.00 1.70 -0.08 53 0 6,075 0
27NOV26 47.00 C 0.00 0.00 0.00 1.47 -0.07 53 0 16,713 0
27NOV26 48.00 C 1.38 1.38 1.38 1.26 -0.07 53 10 1,210 0
27NOV26 49.00 C 0.00 0.00 0.00 1.08 -0.06 53 0 911 0
27NOV26 50.00 C 0.00 0.00 0.00 0.92 -0.06 53 0 555 0
27NOV26 52.50 C 0.77 0.77 0.77 0.62 -0.03 53 70 705 +70
27NOV26 55.00 C 0.00 0.00 0.00 0.41 -0.02 53 0 401 0
27NOV26 57.50 C 0.00 0.00 0.00 0.26 -0.02 53 0 350 0
27NOV26 60.00 C 0.00 0.00 0.00 0.17 -0.01 53 0 522 0
27NOV26 62.50 C 0.00 0.00 0.00 0.11 -0.01 53 0 185 0
27NOV26 65.00 C 0.00 0.00 0.00 0.07 -0.01 53 0 193 0
27NOV26 67.50 C 0.00 0.00 0.00 0.05 0.00 54 0 124 0
27NOV26 70.00 C 0.00 0.00 0.00 0.03 0.00 54 0 203 0
27NOV26 72.50 C 0.00 0.00 0.00 0.02 0.00 54 0 120 0
30DEC26 30.00 C 10.91 11.19 10.91 11.42 0.00 60 87 87 +87
30DEC26 31.00 C 0.00 0.00 0.00 10.43 -0.16 56 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.70 -0.11 56 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.97 -0.08 56 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.16 -0.15 54 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.47 -0.14 54 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.76 -0.20 52 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.16 -0.20 52 0 0 0
30DEC26 38.00 C 5.47 5.47 5.47 5.60 -0.20 52 87 117 +87
30DEC26 39.00 C 4.95 4.95 4.95 5.13 -0.18 53 15 270 +9
30DEC26 40.00 C 4.66 4.66 4.53 4.65 -0.18 53 228 862 +212
30DEC26 41.00 C 0.00 0.00 0.00 4.22 -0.17 53 0 189 0
30DEC26 42.00 C 0.00 0.00 0.00 3.82 -0.16 53 0 641 0
30DEC26 43.00 C 0.00 0.00 0.00 3.46 -0.16 53 0 496 0
30DEC26 44.00 C 0.00 0.00 0.00 3.11 -0.17 53 0 1,281 0
30DEC26 45.00 C 0.00 0.00 0.00 2.79 -0.18 53 0 364 0
30DEC26 46.00 C 0.00 0.00 0.00 2.49 -0.17 53 0 2,638 0
30DEC26 47.00 C 0.00 0.00 0.00 2.23 -0.16 53 0 3,591 0
30DEC26 48.00 C 0.00 0.00 0.00 1.99 -0.15 53 0 257 0
30DEC26 49.00 C 0.00 0.00 0.00 1.77 -0.14 53 0 595 0
30DEC26 50.00 C 0.00 0.00 0.00 1.57 -0.14 53 0 1,306 0
30DEC26 52.50 C 0.00 0.00 0.00 1.16 -0.12 53 0 915 0
30DEC26 55.00 C 0.00 0.00 0.00 0.86 -0.09 53 0 4,555 0
30DEC26 57.50 C 0.00 0.00 0.00 0.62 -0.06 53 0 533 0
30DEC26 60.00 C 0.00 0.00 0.00 0.45 -0.05 52 0 1,027 0
30DEC26 62.50 C 0.00 0.00 0.00 0.33 -0.05 53 0 391 0
30DEC26 65.00 C 0.00 0.00 0.00 0.24 -0.04 53 0 1,146 0
30DEC26 67.50 C 0.00 0.00 0.00 0.17 -0.03 52 0 2,915 0
30DEC26 70.00 C 0.00 0.00 0.00 0.12 -0.03 52 0 2,346 0
30DEC26 72.50 C 0.00 0.00 0.00 0.09 -0.02 53 0 827 0
30DEC26 75.00 C 0.00 0.00 0.00 0.07 -0.01 53 0 2,697 0
30DEC26 77.50 C 0.00 0.00 0.00 0.05 -0.01 53 0 1,284 0
30DEC26 80.00 C 0.00 0.00 0.00 0.04 0.00 54 0 2,234 0
30DEC26 82.50 C 0.00 0.00 0.00 0.03 0.00 54 0 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 0.02 0.00 54 0 230 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 52 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 53 0 97 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 55 0 228 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 57 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 60 0 409 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 61 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 64 0 717 0
30MAR27 30.00 C 0.00 0.00 0.00 12.34 -0.34 55 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.97 0.00 59 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.17 -0.11 57 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.59 +0.02 57 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.85 -0.11 56 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.87 -0.49 52 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.46 -0.33 53 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.16 -0.09 55 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.37 -0.37 53 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.13 -0.17 55 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.68 -0.17 55 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 6.27 -0.16 55 0 55 0
30MAR27 42.00 C 0.00 0.00 0.00 5.88 -0.15 55 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 5.51 -0.16 55 0 286 0
30MAR27 44.00 C 0.00 0.00 0.00 5.17 -0.15 55 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.85 -0.15 55 0 176 0
30MAR27 46.00 C 0.00 0.00 0.00 4.54 -0.15 55 0 121 0
30MAR27 47.00 C 4.22 4.22 4.22 4.23 -0.15 55 30 155 +30
30MAR27 48.00 C 0.00 0.00 0.00 3.95 -0.14 55 0 182 0
30MAR27 49.00 C 3.69 3.69 3.69 3.68 -0.14 55 20 90 +20
30MAR27 50.00 C 3.50 3.50 3.50 3.43 -0.14 55 1 393 +1
30MAR27 52.50 C 0.00 0.00 0.00 2.88 -0.12 55 0 465 0
30MAR27 55.00 C 0.00 0.00 0.00 2.41 -0.11 55 0 246 0
30MAR27 57.50 C 2.14 2.14 2.14 2.01 -0.10 55 60 223 0
30MAR27 60.00 C 1.87 1.87 1.87 1.68 -0.09 55 40 311 +29
30MAR27 62.50 C 0.00 0.00 0.00 1.40 -0.04 55 0 131 0
30MAR27 65.00 C 0.00 0.00 0.00 1.17 -0.04 55 0 203 0
30MAR27 67.50 C 0.00 0.00 0.00 0.98 -0.06 55 0 289 0
30MAR27 70.00 C 1.15 1.15 1.15 0.81 -0.06 55 120 342 +63
30MAR27 72.50 C 0.00 0.00 0.00 0.68 -0.03 55 0 545 0
30MAR27 75.00 C 0.00 0.00 0.00 0.57 -0.04 55 0 199 0
30MAR27 77.50 C 0.00 0.00 0.00 0.47 -0.04 55 0 174 0
30MAR27 80.00 C 0.00 0.00 0.00 0.40 -0.03 55 0 347 0
30MAR27 82.50 C 0.00 0.00 0.00 0.33 -0.03 55 0 244 0
30MAR27 85.00 C 0.00 0.00 0.00 0.28 -0.02 55 0 500 0
30MAR27 87.50 C 0.00 0.00 0.00 0.23 -0.02 54 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 0.19 -0.02 54 0 56 0
30MAR27 92.50 C 0.49 0.49 0.49 0.16 -0.02 54 30 43 +30
30MAR27 95.00 C 0.45 0.45 0.45 0.14 -0.01 55 30 177 +30
30MAR27 97.50 C 0.40 0.40 0.40 0.12 -0.01 55 30 293 0
30MAR27 100.00 C 0.37 0.37 0.37 0.10 -0.01 55 30 109 0
30MAR27 102.50 C 0.37 0.37 0.37 0.08 -0.01 54 1 345 -1
29JUN27 31.00 C 0.00 0.00 0.00 12.77 -0.48 55 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.16 -0.45 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.58 -0.43 55 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.02 -0.41 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.48 -0.38 55 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.96 -0.37 55 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 9.47 -0.36 55 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.10 -0.18 55 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.66 -0.17 56 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.23 -0.17 55 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.83 -0.15 56 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 7.44 -0.19 56 0 150 0
29JUN27 43.00 C 0.00 0.00 0.00 7.08 -0.19 56 0 90 0
29JUN27 44.00 C 0.00 0.00 0.00 6.75 -0.18 56 0 578 0
29JUN27 45.00 C 0.00 0.00 0.00 6.43 -0.19 56 0 46 0
29JUN27 46.00 C 0.00 0.00 0.00 6.11 -0.20 56 0 162 0
29JUN27 47.00 C 0.00 0.00 0.00 5.81 -0.20 56 0 152 0
29JUN27 48.00 C 0.00 0.00 0.00 5.52 -0.19 56 0 35 0
29JUN27 49.00 C 0.00 0.00 0.00 5.23 -0.19 56 0 115 0
29JUN27 50.00 C 0.00 0.00 0.00 4.97 -0.18 56 0 30 0
29JUN27 52.50 C 0.00 0.00 0.00 4.35 -0.18 56 0 55 0
29JUN27 55.00 C 4.06 4.06 4.06 3.82 -0.16 56 10 37 +10
29JUN27 57.50 C 0.00 0.00 0.00 3.35 -0.15 55 0 105 0
29JUN27 60.00 C 0.00 0.00 0.00 2.94 -0.14 55 0 57 0
29JUN27 62.50 C 0.00 0.00 0.00 2.57 -0.14 55 0 282 0
29JUN27 65.00 C 0.00 0.00 0.00 2.26 -0.13 55 0 129 0
29JUN27 67.50 C 0.00 0.00 0.00 1.93 -0.17 55 0 20 0
29JUN27 70.00 C 0.00 0.00 0.00 1.69 -0.11 55 0 330 0
29JUN27 72.50 C 0.00 0.00 0.00 1.49 -0.14 55 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 1.31 -0.13 55 0 152 0
29JUN27 77.50 C 0.00 0.00 0.00 1.15 -0.12 55 0 100 0
29JUN27 80.00 C 0.00 0.00 0.00 1.01 -0.11 55 0 315 0
29JUN27 82.50 C 0.00 0.00 0.00 0.89 -0.10 55 0 20 0
29JUN27 85.00 C 0.00 0.00 0.00 0.79 -0.09 55 0 131 0
29JUN27 87.50 C 0.00 0.00 0.00 0.70 -0.08 55 0 1 0
29JUN27 90.00 C 1.16 1.16 1.16 0.61 -0.08 55 120 526 0
29JUN27 92.50 C 0.00 0.00 0.00 0.54 -0.07 55 0 655 0
29JUN27 95.00 C 0.00 0.00 0.00 0.48 -0.06 55 0 1,178 0
29SEP27 31.00 C 0.00 0.00 0.00 14.06 -0.25 57 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 13.09 -0.63 54 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 12.95 -0.21 57 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 12.42 -0.20 57 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 11.91 -0.19 57 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 11.42 -0.19 57 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 10.96 -0.17 57 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 10.15 -0.49 54 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 10.04 -0.21 56 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 9.62 -0.15 56 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 9.24 -0.13 56 0 28 0
29SEP27 42.00 C 0.00 0.00 0.00 8.87 -0.13 56 0 1 0
29SEP27 43.00 C 0.00 0.00 0.00 8.54 -0.12 57 0 23 0
29SEP27 44.00 C 0.00 0.00 0.00 8.21 -0.11 57 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 7.89 -0.11 57 0 22 0
29SEP27 46.00 C 0.00 0.00 0.00 7.56 -0.12 57 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.25 -0.13 57 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 6.95 -0.13 57 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.66 -0.13 56 0 105 0
29SEP27 50.00 C 0.00 0.00 0.00 6.38 -0.13 56 0 2 0
29SEP27 52.50 C 0.00 0.00 0.00 5.75 -0.12 56 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 5.17 -0.12 56 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 4.66 -0.11 56 0 0 0
29SEP27 60.00 C 4.50 4.50 4.50 4.20 -0.10 56 2 6 +2
TOTAL CALL 2,217 201,877 +899
25SEP26 30.50 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 140 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 0.00 118 0 0 0
25SEP26 35.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0
25SEP26 37.50 P 0.00 0.00 0.00 0.01 -0.01 65 0 140 0
25SEP26 38.00 P 0.05 0.05 0.05 0.01 -0.02 54 207 255 -15
25SEP26 38.50 P 0.06 0.06 0.06 0.02 -0.05 49 55 328 -55
25SEP26 39.00 P 0.00 0.00 0.00 0.06 -0.07 49 0 30 0
25SEP26 39.50 P 0.00 0.00 0.00 0.14 -0.09 48 0 83 0
25SEP26 40.00 P 0.40 0.48 0.30 0.29 -0.11 46 21 103 -5
25SEP26 40.50 P 0.72 0.72 0.72 0.54 -0.08 45 20 67 -20
25SEP26 41.00 P 1.20 1.20 1.20 0.89 -0.02 45 20 119 -20
25SEP26 41.50 P 0.00 0.00 0.00 1.33 +0.05 48 0 6 0
25SEP26 42.00 P 0.00 0.00 0.00 1.80 +0.09 50 0 0 0
25SEP26 42.50 P 0.00 0.00 0.00 2.28 +0.13 0 0 0 0
25SEP26 43.00 P 0.00 0.00 0.00 2.78 +0.16 0 0 0 0
25SEP26 43.50 P 0.00 0.00 0.00 3.28 +0.17 0 0 0 0
25SEP26 44.00 P 0.00 0.00 0.00 3.78 +0.18 0 0 0 0
25SEP26 44.50 P 0.00 0.00 0.00 4.28 +0.18 0 0 0 0
25SEP26 45.00 P 0.00 0.00 0.00 4.78 +0.18 0 0 0 0
25SEP26 45.50 P 0.00 0.00 0.00 5.28 +0.18 0 0 0 0
25SEP26 46.00 P 0.00 0.00 0.00 5.78 +0.18 0 0 0 0
25SEP26 46.50 P 0.00 0.00 0.00 6.28 +0.18 0 0 0 0
25SEP26 47.00 P 0.00 0.00 0.00 6.91 +0.31 198 0 0 0
25SEP26 47.50 P 0.00 0.00 0.00 7.41 +0.31 208 0 0 0
25SEP26 48.00 P 0.00 0.00 0.00 7.91 +0.31 218 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 8.41 +0.31 228 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 8.91 +0.31 238 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 9.41 +0.31 248 0 0 0
25SEP26 50.00 P 0.00 0.00 0.00 9.91 +0.31 257 0 0 0
25SEP26 51.00 P 0.00 0.00 0.00 10.91 +0.31 274 0 0 0
25SEP26 52.00 P 0.00 0.00 0.00 11.85 +0.21 261 0 0 0
25SEP26 53.00 P 0.00 0.00 0.00 12.85 +0.21 276 0 0 0
25SEP26 54.00 P 0.00 0.00 0.00 13.85 +0.21 292 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 103 0 244 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 92 0 6 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 72 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 53 0 90 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 299 0
29SEP26 37.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 1,691 0
29SEP26 38.00 P 0.18 0.18 0.15 0.10 -0.04 40 95 1,369 -30
29SEP26 39.00 P 0.38 0.40 0.27 0.28 -0.05 39 25 770 -15
29SEP26 40.00 P 0.64 0.82 0.60 0.61 -0.05 38 120 2,838 -16
29SEP26 41.00 P 0.00 0.00 0.00 1.17 -0.03 38 0 240 0
29SEP26 42.00 P 0.00 0.00 0.00 1.95 +0.06 39 0 1,455 0
29SEP26 43.00 P 2.80 2.80 2.80 2.83 +0.11 39 3 1,458 -3
29SEP26 44.00 P 0.00 0.00 0.00 3.79 +0.15 39 0 1,034 0
29SEP26 45.00 P 0.00 0.00 0.00 4.78 +0.17 0 0 708 0
29SEP26 46.00 P 6.01 6.01 6.01 5.78 +0.18 0 5 885 -5
29SEP26 47.00 P 6.70 7.00 6.70 6.91 +0.31 90 8 2,380 -8
29SEP26 48.00 P 0.00 0.00 0.00 7.91 +0.08 99 0 261 -57
29SEP26 49.00 P 8.99 8.99 8.99 8.91 +0.31 108 5 345 0
29SEP26 50.00 P 9.60 9.60 9.60 9.91 +0.31 116 4 4,264 0
29SEP26 52.50 P 0.00 0.00 0.00 12.28 +0.14 0 0 1,107 0
29SEP26 55.00 P 0.00 0.00 0.00 15.03 +0.43 175 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.28 +0.18 0 0 213 0
29SEP26 60.00 P 0.00 0.00 0.00 19.81 +0.21 155 0 17 0
29SEP26 62.50 P 0.00 0.00 0.00 22.28 +0.18 0 0 2,560 0
29SEP26 65.00 P 24.70 24.70 24.70 24.78 +0.18 0 55 203 -55
29SEP26 67.50 P 0.00 0.00 0.00 27.28 +0.15 0 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 29.78 +0.18 0 0 15 0
29SEP26 72.50 P 0.00 0.00 0.00 32.28 +0.14 0 0 150 0
29SEP26 75.00 P 0.00 0.00 0.00 34.78 +0.18 0 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 37.28 +0.18 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 39.78 +0.18 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 42.28 +0.18 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 44.78 +0.18 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 47.28 +0.18 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 49.78 +0.18 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 52.28 +0.18 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 54.78 +0.18 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 57.28 +0.18 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 59.78 +0.18 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 62.28 +0.18 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 64.78 +0.18 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 67.28 +0.18 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 69.86 +0.26 372 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 72.28 +0.18 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 74.78 +0.18 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 77.28 +0.18 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 79.78 +0.18 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 82.28 +0.18 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 84.96 +0.36 452 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 87.28 +0.18 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 89.78 +0.18 0 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
02OCT26 34.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
02OCT26 35.00 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
02OCT26 35.50 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
02OCT26 36.00 P 0.00 0.00 0.00 0.04 -0.02 43 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 0.07 -0.02 43 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 0.11 -0.03 43 0 0 0
02OCT26 37.50 P 0.00 0.00 0.00 0.17 -0.04 43 0 22 0
02OCT26 38.00 P 0.29 0.29 0.29 0.25 -0.04 42 22 277 +22
02OCT26 38.50 P 0.00 0.00 0.00 0.36 -0.04 42 0 180 0
02OCT26 39.00 P 0.64 0.64 0.63 0.50 -0.04 42 30 60 +30
02OCT26 39.50 P 0.78 0.78 0.78 0.66 -0.04 41 1 1 +1
02OCT26 40.00 P 0.00 0.00 0.00 0.88 -0.02 42 0 16 0
02OCT26 40.50 P 0.00 0.00 0.00 1.12 -0.02 41 0 30 0
02OCT26 41.00 P 0.00 0.00 0.00 1.43 +0.01 41 0 60 0
02OCT26 41.50 P 0.00 0.00 0.00 1.77 +0.03 42 0 0 0
02OCT26 42.00 P 0.00 0.00 0.00 2.14 -0.01 42 0 30 0
02OCT26 42.50 P 0.00 0.00 0.00 2.54 +0.06 42 0 15 0
02OCT26 43.00 P 0.00 0.00 0.00 2.96 +0.08 42 0 0 0
02OCT26 43.50 P 0.00 0.00 0.00 3.40 +0.10 42 0 0 0
02OCT26 44.00 P 0.00 0.00 0.00 3.85 +0.11 42 0 0 0
02OCT26 44.50 P 0.00 0.00 0.00 4.32 +0.13 41 0 0 0
02OCT26 45.00 P 0.00 0.00 0.00 4.80 +0.14 41 0 0 0
02OCT26 45.50 P 0.00 0.00 0.00 5.29 +0.15 41 0 0 0
02OCT26 46.00 P 0.00 0.00 0.00 5.78 +0.16 0 0 0 0
02OCT26 46.50 P 0.00 0.00 0.00 6.28 +0.17 0 0 0 0
02OCT26 47.00 P 0.00 0.00 0.00 6.91 +0.31 72 0 0 0
02OCT26 47.50 P 0.00 0.00 0.00 7.41 +0.31 75 0 0 0
02OCT26 48.00 P 0.00 0.00 0.00 7.91 +0.08 79 0 0 0
02OCT26 48.50 P 0.00 0.00 0.00 8.41 +0.31 82 0 0 0
02OCT26 49.00 P 0.00 0.00 0.00 8.91 +0.31 86 0 0 0
02OCT26 49.50 P 0.00 0.00 0.00 9.41 +0.30 89 0 0 0
02OCT26 50.00 P 0.00 0.00 0.00 9.91 +0.31 93 0 0 0
02OCT26 51.00 P 0.00 0.00 0.00 10.91 +0.31 99 0 0 0
02OCT26 52.00 P 0.00 0.00 0.00 11.85 +0.21 96 0 0 0
02OCT26 53.00 P 0.00 0.00 0.00 12.85 +0.21 101 0 0 0
02OCT26 54.00 P 0.00 0.00 0.00 13.85 +0.21 106 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.07 -0.01 46 0 10 0
29OCT26 32.00 P 0.00 0.00 0.00 0.12 -0.02 46 0 175 0
29OCT26 33.00 P 0.00 0.00 0.00 0.20 -0.02 46 0 15 0
29OCT26 34.00 P 0.00 0.00 0.00 0.32 -0.02 47 0 215 0
29OCT26 35.00 P 0.00 0.00 0.00 0.48 -0.02 47 0 108 0
29OCT26 36.00 P 0.00 0.00 0.00 0.68 +0.01 46 0 348 0
29OCT26 37.00 P 0.00 0.00 0.00 0.93 -0.02 46 0 257 0
29OCT26 38.00 P 1.28 1.30 1.24 1.28 +0.01 46 198 1,693 +194
29OCT26 39.00 P 0.00 0.00 0.00 1.67 +0.01 46 0 1,238 0
29OCT26 40.00 P 2.26 2.26 2.26 2.14 +0.02 46 4 844 0
29OCT26 41.00 P 0.00 0.00 0.00 2.66 +0.01 45 0 283 0
29OCT26 42.00 P 3.49 3.54 3.47 3.27 +0.01 45 31 407 +1
29OCT26 43.00 P 0.00 0.00 0.00 4.09 +0.17 49 0 335 0
29OCT26 44.00 P 0.00 0.00 0.00 4.69 +0.06 46 0 260 0
29OCT26 45.00 P 0.00 0.00 0.00 5.63 +0.23 50 0 335 0
29OCT26 46.00 P 6.55 6.55 6.55 6.28 +0.08 46 5 240 0
29OCT26 47.00 P 7.40 7.40 7.40 7.15 +0.32 46 5 2,029 +5
29OCT26 48.00 P 0.00 0.00 0.00 8.28 +0.33 55 0 311 0
29OCT26 49.00 P 9.20 9.20 9.20 9.11 +0.26 53 5 298 0
29OCT26 50.00 P 0.00 0.00 0.00 10.13 +0.36 58 0 313 0
29OCT26 52.50 P 12.48 12.48 12.48 12.30 +0.16 46 15 198 +15
29OCT26 55.00 P 14.92 14.92 14.92 15.03 +0.43 70 15 406 -15
29OCT26 57.50 P 0.00 0.00 0.00 17.28 +0.16 0 0 2 0
29OCT26 60.00 P 0.00 0.00 0.00 20.04 +0.43 84 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 22.33 +0.23 74 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 24.93 +0.30 89 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 27.30 +0.17 80 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 29.78 +0.15 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 32.28 +0.14 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 34.78 +0.18 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 37.61 +0.51 128 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 39.78 +0.18 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.45 +0.01 53 0 16 0
27NOV26 32.00 P 0.00 0.00 0.00 0.61 +0.01 53 0 20 0
27NOV26 33.00 P 0.00 0.00 0.00 0.80 0.00 53 0 52 0
27NOV26 34.00 P 0.00 0.00 0.00 1.04 +0.01 53 0 456 0
27NOV26 35.00 P 0.00 0.00 0.00 1.30 0.00 53 0 71 0
27NOV26 36.00 P 1.68 1.68 1.68 1.61 +0.04 52 5 207 0
27NOV26 37.00 P 0.00 0.00 0.00 1.97 +0.01 53 0 198 0
27NOV26 38.00 P 0.00 0.00 0.00 2.37 +0.01 52 0 423 0
27NOV26 39.00 P 0.00 0.00 0.00 2.83 +0.02 52 0 203 0
27NOV26 40.00 P 0.00 0.00 0.00 3.33 +0.02 52 0 442 0
27NOV26 41.00 P 0.00 0.00 0.00 3.88 +0.02 52 0 413 0
27NOV26 42.00 P 0.00 0.00 0.00 4.47 +0.04 53 0 170 0
27NOV26 43.00 P 0.00 0.00 0.00 5.09 -0.01 52 0 369 0
27NOV26 44.00 P 0.00 0.00 0.00 5.76 +0.01 52 0 566 0
27NOV26 45.00 P 0.00 0.00 0.00 6.60 +0.13 54 0 312 0
27NOV26 46.00 P 0.00 0.00 0.00 7.22 -0.01 52 0 626 0
27NOV26 47.00 P 0.00 0.00 0.00 8.12 +0.12 55 0 531 0
27NOV26 48.00 P 0.00 0.00 0.00 8.94 +0.13 55 0 185 0
27NOV26 49.00 P 0.00 0.00 0.00 9.85 +0.22 57 0 135 0
27NOV26 50.00 P 0.00 0.00 0.00 10.79 +0.32 59 0 105 0
27NOV26 52.50 P 0.00 0.00 0.00 12.92 +0.27 58 0 240 0
27NOV26 55.00 P 0.00 0.00 0.00 15.28 +0.36 62 0 55 0
27NOV26 57.50 P 17.60 17.60 17.60 17.50 +0.24 58 15 85 0
27NOV26 60.00 P 19.99 19.99 19.99 20.09 +0.48 67 15 70 0
27NOV26 62.50 P 22.44 22.44 22.44 22.33 +0.22 58 15 15 +15
27NOV26 65.00 P 0.00 0.00 0.00 25.04 +0.41 74 0 59 0
27NOV26 67.50 P 0.00 0.00 0.00 27.53 +0.40 79 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 30.02 +0.39 82 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 32.45 +0.31 83 0 1 0
30DEC26 30.00 P 0.71 0.72 0.71 0.65 -0.03 53 7 110 +7
30DEC26 31.00 P 0.00 0.00 0.00 0.84 -0.03 53 0 59 0
30DEC26 32.00 P 0.00 0.00 0.00 1.05 -0.03 53 0 10 0
30DEC26 33.00 P 0.00 0.00 0.00 1.27 -0.03 52 0 140 0
30DEC26 34.00 P 0.00 0.00 0.00 1.57 -0.01 52 0 120 0
30DEC26 35.00 P 0.00 0.00 0.00 1.88 -0.01 52 0 162 0
30DEC26 36.00 P 0.00 0.00 0.00 2.24 0.00 52 0 207 0
30DEC26 37.00 P 0.00 0.00 0.00 2.63 -0.01 52 0 590 0
30DEC26 38.00 P 0.00 0.00 0.00 3.07 0.00 52 0 466 0
30DEC26 39.00 P 0.00 0.00 0.00 3.55 +0.01 52 0 363 0
30DEC26 40.00 P 4.07 4.23 4.01 4.02 -0.04 52 667 953 +323
30DEC26 41.00 P 4.57 4.57 4.57 4.57 -0.04 51 15 516 0
30DEC26 42.00 P 5.17 5.17 5.17 5.17 -0.03 52 15 653 0
30DEC26 43.00 P 0.00 0.00 0.00 5.83 -0.02 52 0 1,160 0
30DEC26 44.00 P 0.00 0.00 0.00 6.52 +0.02 52 0 1,013 0
30DEC26 45.00 P 0.00 0.00 0.00 7.20 +0.01 53 0 2,664 0
30DEC26 46.00 P 0.00 0.00 0.00 7.91 0.00 52 0 897 0
30DEC26 47.00 P 0.00 0.00 0.00 8.70 +0.04 53 0 615 0
30DEC26 48.00 P 0.00 0.00 0.00 9.47 +0.02 53 0 345 0
30DEC26 49.00 P 0.00 0.00 0.00 10.26 +0.02 53 0 1,084 0
30DEC26 50.00 P 0.00 0.00 0.00 11.09 +0.03 54 0 2,635 0
30DEC26 52.50 P 0.00 0.00 0.00 13.36 +0.20 56 0 2,102 0
30DEC26 55.00 P 15.57 15.57 15.57 15.39 +0.05 54 30 8,226 +30
30DEC26 57.50 P 17.89 17.89 17.89 17.95 +0.34 60 1 444 +1
30DEC26 60.00 P 20.24 20.24 20.24 20.20 +0.29 59 3 857 +3
30DEC26 62.50 P 22.61 22.63 22.61 22.52 +0.28 58 21 487 +6
30DEC26 65.00 P 25.00 25.05 25.00 25.08 +0.45 64 30 1,960 +30
30DEC26 67.50 P 27.45 27.48 27.45 27.53 +0.40 66 30 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 30.02 +0.39 69 0 2,454 0
30DEC26 72.50 P 0.00 0.00 0.00 32.45 +0.18 70 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 34.82 +0.22 66 0 504 0
30DEC26 77.50 P 0.00 0.00 0.00 37.66 +0.56 84 0 136 0
30DEC26 80.00 P 0.00 0.00 0.00 39.89 +0.29 76 0 223 0
30DEC26 82.50 P 0.00 0.00 0.00 42.33 +0.23 75 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 45.07 +0.47 90 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 47.53 +0.43 91 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 49.78 +0.18 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 52.43 +0.33 91 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 55.03 +0.43 98 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 57.54 +0.44 101 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 60.07 +0.47 105 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 62.48 +0.38 103 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 65.07 +0.47 109 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 67.35 +0.25 99 0 0 0
30MAR27 30.00 P 1.70 1.70 1.70 1.64 +0.02 54 1 77 0
30MAR27 31.00 P 0.00 0.00 0.00 1.93 0.00 54 0 112 0
30MAR27 32.00 P 0.00 0.00 0.00 2.24 +0.01 54 0 68 0
30MAR27 33.00 P 0.00 0.00 0.00 2.58 +0.02 54 0 118 0
30MAR27 34.00 P 0.00 0.00 0.00 2.93 -0.01 54 0 180 0
30MAR27 35.00 P 0.00 0.00 0.00 3.33 0.00 54 0 357 0
30MAR27 36.00 P 0.00 0.00 0.00 3.75 0.00 53 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.21 +0.01 54 0 77 0
30MAR27 38.00 P 0.00 0.00 0.00 4.69 0.00 53 0 89 0
30MAR27 39.00 P 0.00 0.00 0.00 5.21 +0.01 53 0 395 0
30MAR27 40.00 P 0.00 0.00 0.00 5.76 +0.02 54 0 362 0
30MAR27 41.00 P 0.00 0.00 0.00 6.33 +0.02 54 0 767 0
30MAR27 42.00 P 0.00 0.00 0.00 6.93 +0.03 54 0 33 0
30MAR27 43.00 P 0.00 0.00 0.00 7.53 -0.02 54 0 66 0
30MAR27 44.00 P 0.00 0.00 0.00 8.19 -0.01 54 0 147 0
30MAR27 45.00 P 0.00 0.00 0.00 8.82 -0.03 53 0 143 0
30MAR27 46.00 P 0.00 0.00 0.00 9.72 +0.17 55 0 93 0
30MAR27 47.00 P 0.00 0.00 0.00 10.19 -0.07 54 0 65 0
30MAR27 48.00 P 0.00 0.00 0.00 11.34 +0.34 57 0 59 0
30MAR27 49.00 P 11.83 11.83 11.83 11.82 +0.06 55 92 105 -84
30MAR27 50.00 P 0.00 0.00 0.00 12.73 +0.20 56 0 266 0
30MAR27 52.50 P 0.00 0.00 0.00 14.64 +0.13 56 0 395 0
30MAR27 55.00 P 0.00 0.00 0.00 16.72 +0.16 57 0 637 0
30MAR27 57.50 P 0.00 0.00 0.00 18.92 +0.24 58 0 176 0
30MAR27 60.00 P 0.00 0.00 0.00 20.89 +0.05 56 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 23.25 +0.18 57 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 25.58 +0.24 58 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 27.84 +0.20 57 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 30.34 +0.40 60 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 32.61 +0.32 59 0 50 0
30MAR27 75.00 P 35.11 35.11 35.11 35.22 +0.56 63 15 239 -15
30MAR27 77.50 P 37.54 37.54 37.54 37.66 +0.51 65 15 14 +13
30MAR27 80.00 P 39.99 39.99 39.99 40.01 +0.39 63 15 26 -15
30MAR27 82.50 P 0.00 0.00 0.00 42.50 +0.40 65 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 45.07 +0.47 69 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 47.53 +0.43 70 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 49.90 +0.30 68 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 52.43 +0.33 71 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 55.03 +0.43 76 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 57.54 +0.44 78 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 60.07 +0.47 81 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 62.48 +0.38 80 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 2.88 -0.01 55 0 168 0
29JUN27 32.00 P 0.00 0.00 0.00 3.18 -0.07 54 0 273 0
29JUN27 33.00 P 0.00 0.00 0.00 3.57 -0.05 54 0 240 0
29JUN27 34.00 P 0.00 0.00 0.00 3.98 -0.05 54 0 77 0
29JUN27 35.00 P 0.00 0.00 0.00 4.42 -0.05 54 0 317 0
29JUN27 36.00 P 0.00 0.00 0.00 4.88 -0.06 54 0 68 0
29JUN27 37.00 P 0.00 0.00 0.00 5.37 -0.05 54 0 215 0
29JUN27 38.00 P 0.00 0.00 0.00 5.88 -0.05 54 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 6.42 -0.04 54 0 8 0
29JUN27 40.00 P 0.00 0.00 0.00 6.98 -0.05 54 0 233 0
29JUN27 41.00 P 0.00 0.00 0.00 7.56 -0.05 54 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 8.17 -0.03 54 0 179 0
29JUN27 43.00 P 0.00 0.00 0.00 8.79 -0.06 54 0 149 0
29JUN27 44.00 P 0.00 0.00 0.00 9.50 +0.01 55 0 129 0
29JUN27 45.00 P 0.00 0.00 0.00 10.17 +0.04 55 0 106 0
29JUN27 46.00 P 0.00 0.00 0.00 10.85 +0.03 55 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 11.54 +0.03 55 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 12.23 0.00 55 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 12.93 -0.03 55 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 13.68 -0.04 55 0 125 0
29JUN27 52.50 P 0.00 0.00 0.00 15.57 -0.07 55 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 17.54 -0.07 55 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 19.57 -0.09 55 0 106 0
29JUN27 60.00 P 0.00 0.00 0.00 21.66 -0.10 55 0 111 0
29JUN27 62.50 P 0.00 0.00 0.00 23.83 -0.08 55 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 26.01 -0.08 55 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 28.27 -0.04 55 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 30.55 -0.01 55 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 32.86 +0.01 55 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 35.22 +0.04 55 0 10 0
29JUN27 77.50 P 37.91 37.91 37.91 37.66 +0.15 56 15 15 +15
29JUN27 80.00 P 40.28 40.28 40.28 40.01 +0.14 55 15 19 +14
29JUN27 82.50 P 42.70 42.70 42.70 42.50 +0.23 57 15 15 +15
29JUN27 85.00 P 45.12 45.12 45.12 45.07 +0.43 60 15 18 +15
29JUN27 87.50 P 47.54 47.54 47.54 47.53 +0.38 61 15 15 +15
29JUN27 90.00 P 49.99 49.99 49.99 49.90 +0.28 60 15 15 +15
29JUN27 92.50 P 0.00 0.00 0.00 52.43 +0.33 62 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 55.03 +0.43 66 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 3.63 +0.01 54 0 112 0
29SEP27 32.00 P 0.00 0.00 0.00 4.10 +0.07 55 0 62 0
29SEP27 33.00 P 0.00 0.00 0.00 4.45 +0.02 54 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 4.89 +0.01 54 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 5.35 +0.02 54 0 20 0
29SEP27 36.00 P 0.00 0.00 0.00 5.83 0.00 54 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.34 +0.04 54 0 115 0
29SEP27 38.00 P 0.00 0.00 0.00 6.87 +0.01 54 0 2 0
29SEP27 39.00 P 0.00 0.00 0.00 7.43 +0.02 54 0 136 0
29SEP27 40.00 P 0.00 0.00 0.00 8.01 +0.02 54 0 169 0
29SEP27 41.00 P 0.00 0.00 0.00 8.60 +0.01 54 0 103 0
29SEP27 42.00 P 0.00 0.00 0.00 9.22 +0.05 54 0 50 0
29SEP27 43.00 P 0.00 0.00 0.00 9.84 +0.01 54 0 110 0
29SEP27 44.00 P 0.00 0.00 0.00 10.49 +0.01 54 0 110 0
29SEP27 45.00 P 0.00 0.00 0.00 11.20 +0.06 55 0 17 0
29SEP27 46.00 P 0.00 0.00 0.00 11.87 +0.10 55 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 12.34 -0.11 53 0 2 0
29SEP27 48.00 P 0.00 0.00 0.00 13.32 +0.16 55 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 14.00 +0.11 55 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 14.78 +0.16 56 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 16.68 +0.16 56 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 18.45 -0.02 55 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 20.75 +0.28 57 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 22.70 +0.17 56 0 1 0
TOTAL PUT 2,071 88,819 +352
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$ 6.045
29SEP26 4.50 C 0.00 0.00 0.00 1.55 -0.06 113 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.45 -0.06 105 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.35 -0.06 98 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.25 -0.06 90 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.15 -0.06 83 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.05 -0.06 76 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.80 -0.06 58 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.55 -0.06 41 0 18 0
29SEP26 5.75 C 0.00 0.00 0.00 0.30 -0.07 24 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.13 -0.04 37 0 94 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 -0.02 39 0 293 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 645 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 348 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 73 0 289 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 86 0 340 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 99 0 1,041 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 111 0 944 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 123 0 658 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 134 0 382 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 144 0 668 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 154 0 158 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 164 0 243 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 173 0 118 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 182 0 429 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 191 0 110 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 199 0 277 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 215 0 240 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 230 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 244 0 46 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 257 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 269 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 281 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 293 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 304 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 314 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 324 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 334 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 343 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 352 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 361 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 369 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 377 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 385 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 392 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 400 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 407 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 421 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 433 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 446 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 457 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 468 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 479 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 489 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 499 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 508 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 517 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 526 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 534 0 80 0
29OCT26 4.50 C 0.00 0.00 0.00 1.55 -0.06 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.46 -0.05 37 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.35 -0.06 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.26 -0.06 30 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.17 -0.06 39 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.07 -0.06 36 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.85 -0.06 39 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.65 -0.06 40 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.48 -0.06 41 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.35 -0.04 42 0 35 0
29OCT26 6.25 C 0.24 0.24 0.24 0.24 -0.03 42 15 461 +15
29OCT26 6.50 C 0.00 0.00 0.00 0.16 -0.03 43 0 119 0
29OCT26 6.75 C 0.00 0.00 0.00 0.11 -0.01 44 0 80 0
29OCT26 7.00 C 0.00 0.00 0.00 0.07 -0.01 44 0 40 0
29OCT26 7.25 C 0.00 0.00 0.00 0.04 -0.01 44 0 43 0
29OCT26 7.50 C 0.00 0.00 0.00 0.03 0.00 46 0 177 0
29OCT26 7.75 C 0.00 0.00 0.00 0.02 0.00 47 0 105 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 265 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 22 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 27 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 23 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 65 0 34 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 71 0 38 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 75 0 251 0
27NOV26 4.50 C 0.00 0.00 0.00 1.58 -0.06 39 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.49 -0.06 41 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.40 -0.06 42 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.32 -0.05 44 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.23 -0.06 43 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.14 -0.06 42 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.95 -0.05 44 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.77 -0.05 44 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.62 -0.04 44 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.49 -0.03 44 0 180 0
27NOV26 6.25 C 0.00 0.00 0.00 0.37 -0.03 44 0 135 0
27NOV26 6.50 C 0.00 0.00 0.00 0.28 -0.03 44 0 165 0
27NOV26 6.75 C 0.00 0.00 0.00 0.21 -0.03 44 0 283 0
27NOV26 7.00 C 0.00 0.00 0.00 0.16 -0.02 45 0 290 0
27NOV26 7.25 C 0.00 0.00 0.00 0.12 -0.01 45 0 172 0
27NOV26 7.50 C 0.00 0.00 0.00 0.09 -0.01 46 0 105 0
27NOV26 7.75 C 0.00 0.00 0.00 0.06 -0.01 45 0 85 0
27NOV26 8.00 C 0.05 0.05 0.05 0.04 -0.01 44 8 56 +8
27NOV26 8.25 C 0.00 0.00 0.00 0.03 0.00 45 0 40 0
27NOV26 8.50 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 16 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 40 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.63 -0.06 43 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.55 -0.05 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.46 -0.06 44 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.38 -0.05 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.30 -0.05 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.22 -0.05 44 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.03 -0.05 43 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.86 -0.05 43 0 13 0
30DEC26 5.75 C 0.00 0.00 0.00 0.72 -0.04 44 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.59 -0.04 44 0 78 0
30DEC26 6.25 C 0.00 0.00 0.00 0.50 -0.03 45 0 51 0
30DEC26 6.50 C 0.00 0.00 0.00 0.41 -0.03 46 0 15 0
30DEC26 6.75 C 0.32 0.32 0.32 0.33 -0.03 45 15 66 +15
30DEC26 7.00 C 0.27 0.27 0.27 0.26 -0.03 45 4 5 +4
30DEC26 7.25 C 0.00 0.00 0.00 0.20 -0.01 44 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.16 -0.02 45 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 -0.02 44 0 41 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 -0.01 45 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 -0.01 45 0 4 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 -0.01 44 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 200 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 -0.01 43 0 18 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 44 0 115 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 51 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 36 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 3 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 70 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 73 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 75 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 79 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 81 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 85 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 92 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 95 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 98 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 105 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 108 0 55 0
30MAR27 4.50 C 0.00 0.00 0.00 1.77 -0.06 45 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.70 -0.05 46 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.62 -0.06 45 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.55 -0.05 46 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.48 -0.05 46 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.41 -0.05 45 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.24 -0.05 45 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.10 -0.05 45 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.97 -0.04 45 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.84 -0.04 45 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.74 -0.04 45 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.65 -0.03 46 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.57 -0.03 46 0 10 0
30MAR27 7.00 C 0.00 0.00 0.00 0.50 -0.02 46 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.43 -0.03 46 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.37 -0.03 46 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.31 -0.03 45 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.27 -0.02 46 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.23 -0.02 45 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.20 -0.02 46 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.17 -0.02 46 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.15 -0.01 46 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.13 -0.01 46 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.11 -0.01 46 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.06 -0.01 46 0 80 0
30MAR27 11.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.02 0.00 45 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 49 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 52 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 55 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 58 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 1.91 -0.06 47 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.84 -0.06 46 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.77 -0.06 46 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.70 -0.06 46 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.64 -0.05 46 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.58 -0.05 46 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.43 -0.05 46 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.29 -0.04 46 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.16 -0.04 46 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.05 -0.04 46 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.95 -0.04 46 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.85 -0.04 46 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.74 -0.07 45 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.71 -0.02 47 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 0.63 -0.03 47 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.57 -0.03 47 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.50 -0.02 46 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.45 -0.03 47 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.41 -0.02 47 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.36 -0.02 46 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.32 -0.02 46 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.29 -0.02 47 0 1,700 0
29JUN27 9.25 C 0.00 0.00 0.00 0.26 -0.02 47 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.23 -0.02 46 0 10 0
29JUN27 9.75 C 0.00 0.00 0.00 0.21 -0.01 47 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.18 -0.02 46 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.15 -0.01 47 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.12 -0.01 47 0 24 0
29JUN27 11.50 C 0.00 0.00 0.00 0.10 0.00 47 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.08 0.00 47 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 36 0
29SEP27 4.50 C 0.00 0.00 0.00 2.04 -0.06 47 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.98 -0.06 47 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.91 -0.06 47 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.85 -0.06 47 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.79 -0.06 47 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.73 -0.06 47 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.59 -0.06 47 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.47 -0.04 47 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.35 -0.04 47 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.24 -0.03 47 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.14 -0.03 47 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.04 -0.04 47 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.96 -0.03 47 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.88 -0.03 47 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.81 -0.03 47 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.74 -0.03 47 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.68 -0.03 47 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.62 -0.03 47 0 2 0
29SEP27 8.25 C 0.00 0.00 0.00 0.57 -0.02 47 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.52 -0.02 47 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.47 -0.03 47 0 0 0
TOTAL CALL 42 16,872 +42
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 73 0 80 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 40 0 175 0
29SEP26 6.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 344 0
29SEP26 6.25 P 0.00 0.00 0.00 0.24 +0.03 38 0 584 0
29SEP26 6.50 P 0.00 0.00 0.00 0.47 +0.05 48 0 371 0
29SEP26 6.75 P 0.00 0.00 0.00 0.73 +0.07 74 0 482 0
29SEP26 7.00 P 0.00 0.00 0.00 0.97 +0.07 81 0 242 0
29SEP26 7.25 P 0.00 0.00 0.00 1.22 +0.07 96 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 1.47 +0.07 110 0 210 0
29SEP26 7.75 P 0.00 0.00 0.00 1.72 +0.07 123 0 154 0
29SEP26 8.00 P 0.00 0.00 0.00 1.97 +0.07 135 0 150 0
29SEP26 8.25 P 0.00 0.00 0.00 2.22 +0.07 147 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.47 +0.07 158 0 19 0
29SEP26 8.75 P 0.00 0.00 0.00 2.72 +0.07 169 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.97 +0.07 179 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 3.22 +0.07 189 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 3.47 +0.07 198 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.72 +0.07 208 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.97 +0.07 217 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.47 +0.07 234 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.97 +0.07 250 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 5.47 +0.07 264 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 5.97 +0.07 278 0 45 0
29SEP26 12.50 P 0.00 0.00 0.00 6.47 +0.07 292 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.97 +0.07 305 0 0 -60
29SEP26 13.50 P 0.00 0.00 0.00 7.47 +0.07 318 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.97 +0.07 330 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.47 +0.07 341 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.97 +0.07 353 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.47 +0.07 363 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.97 +0.07 372 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 10.47 +0.07 382 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.97 +0.07 391 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 11.47 +0.07 399 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.97 +0.07 408 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 12.47 +0.07 416 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.97 +0.07 425 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 13.47 +0.07 432 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.97 +0.07 440 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.97 +0.07 455 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.97 +0.07 469 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.97 +0.07 483 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.97 +0.07 496 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 18.97 +0.07 509 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 19.97 +0.07 521 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 20.97 +0.07 532 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 21.97 +0.07 543 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 22.97 +0.07 553 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 23.97 +0.07 562 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 24.97 +0.07 571 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 25.97 +0.07 580 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.02 0.00 44 0 208 0
29OCT26 5.00 P 0.00 0.00 0.00 0.03 0.00 45 0 8 0
29OCT26 5.25 P 0.00 0.00 0.00 0.06 +0.01 44 0 231 0
29OCT26 5.50 P 0.00 0.00 0.00 0.11 +0.01 44 0 111 0
29OCT26 5.75 P 0.00 0.00 0.00 0.19 +0.02 44 0 130 0
29OCT26 6.00 P 0.00 0.00 0.00 0.30 +0.03 44 0 37 0
29OCT26 6.25 P 0.00 0.00 0.00 0.44 +0.02 44 0 250 0
29OCT26 6.50 P 0.00 0.00 0.00 0.62 +0.04 46 0 255 0
29OCT26 6.75 P 0.00 0.00 0.00 0.82 +0.05 48 0 230 0
29OCT26 7.00 P 0.00 0.00 0.00 1.03 +0.04 49 0 10 0
29OCT26 7.25 P 0.00 0.00 0.00 1.26 +0.05 51 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.49 +0.05 52 0 58 0
29OCT26 7.75 P 0.00 0.00 0.00 1.74 +0.06 58 0 60 0
29OCT26 8.00 P 0.00 0.00 0.00 1.98 +0.06 60 0 48 0
29OCT26 8.25 P 0.00 0.00 0.00 2.23 +0.07 65 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 2.48 +0.08 70 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.73 +0.07 74 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.98 +0.07 78 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.23 +0.07 83 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.48 +0.07 86 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.73 +0.07 90 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.98 +0.07 94 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.04 0.00 45 0 12 0
27NOV26 4.80 P 0.00 0.00 0.00 0.05 0.00 44 0 5 0
27NOV26 4.90 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.08 0.00 45 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.14 +0.01 45 0 10 0
27NOV26 5.50 P 0.00 0.00 0.00 0.21 +0.01 45 0 40 0
27NOV26 5.75 P 0.00 0.00 0.00 0.30 +0.01 45 0 20 0
27NOV26 6.00 P 0.00 0.00 0.00 0.41 +0.01 44 0 90 0
27NOV26 6.25 P 0.00 0.00 0.00 0.56 +0.02 45 0 15 0
27NOV26 6.50 P 0.00 0.00 0.00 0.71 +0.01 44 0 160 0
27NOV26 6.75 P 0.00 0.00 0.00 0.91 +0.03 47 0 120 0
27NOV26 7.00 P 0.00 0.00 0.00 1.11 +0.03 47 0 3 0
27NOV26 7.25 P 0.00 0.00 0.00 1.32 +0.04 48 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.55 +0.05 51 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.77 +0.05 51 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.01 +0.06 53 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.24 +0.05 53 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.48 +0.05 54 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.73 +0.06 57 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.98 +0.07 61 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.23 +0.07 64 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.48 +0.07 67 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.73 +0.06 70 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.98 +0.07 73 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.07 0.00 45 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.09 +0.01 46 0 8 0
30DEC26 4.80 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.13 +0.01 46 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.15 +0.01 46 0 14 0
30DEC26 5.25 P 0.00 0.00 0.00 0.21 +0.01 45 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.30 +0.02 46 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.39 +0.01 44 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.53 +0.02 46 0 70 0
30DEC26 6.25 P 0.00 0.00 0.00 0.65 +0.02 44 0 1 0
30DEC26 6.50 P 0.00 0.00 0.00 0.81 +0.02 45 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 0.99 +0.03 45 0 76 0
30DEC26 7.00 P 0.00 0.00 0.00 1.18 +0.03 46 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 1.39 +0.04 47 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.60 +0.05 48 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.82 +0.05 49 0 4 0
30DEC26 8.00 P 0.00 0.00 0.00 2.04 +0.05 49 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 2.27 +0.05 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.51 +0.06 51 0 72 0
30DEC26 8.75 P 0.00 0.00 0.00 2.74 +0.05 51 0 91 0
30DEC26 9.00 P 0.00 0.00 0.00 2.98 +0.05 51 0 40 0
30DEC26 9.25 P 0.00 0.00 0.00 3.23 +0.06 54 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 3.48 +0.07 57 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 3.73 +0.06 59 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.98 +0.07 62 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 4.47 +0.06 63 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.97 +0.06 67 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.47 +0.06 71 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.97 +0.06 75 0 48 0
30DEC26 12.50 P 0.00 0.00 0.00 6.47 +0.06 79 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.97 +0.06 83 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.47 +0.06 86 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.97 +0.06 89 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.47 +0.06 92 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.97 +0.06 95 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.47 +0.06 98 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.97 +0.06 101 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 10.47 +0.06 103 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.97 +0.06 106 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 11.47 +0.06 108 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 11.97 +0.06 111 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 12.47 +0.06 113 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 12.97 +0.06 116 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 13.47 +0.06 118 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 13.97 +0.06 120 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 14.97 +0.06 124 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 15.97 +0.06 128 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 16.97 +0.06 132 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 17.97 +0.06 136 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 18.97 +0.06 139 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 19.97 +0.06 143 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.16 0.00 46 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.18 0.00 45 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.21 +0.01 46 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.24 +0.01 46 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.27 +0.01 46 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.30 +0.01 46 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.38 +0.01 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.48 +0.01 45 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.59 +0.01 45 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.72 +0.02 45 0 17 0
30MAR27 6.25 P 0.00 0.00 0.00 0.86 +0.02 45 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.02 +0.03 46 0 37 0
30MAR27 6.75 P 0.00 0.00 0.00 1.19 +0.03 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.37 +0.03 47 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.56 +0.04 47 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 1.76 +0.04 48 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.96 +0.05 48 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 2.16 +0.03 47 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.38 +0.04 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.60 +0.05 48 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.82 +0.04 48 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 3.05 +0.05 49 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 3.28 +0.05 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.52 +0.05 50 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 3.75 +0.05 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.99 +0.05 50 0 6 0
30MAR27 10.50 P 0.00 0.00 0.00 4.48 +0.06 52 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.97 +0.06 53 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 5.47 +0.06 56 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.97 +0.06 59 0 13 0
30MAR27 12.50 P 0.00 0.00 0.00 6.47 +0.06 62 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.97 +0.06 65 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.47 +0.06 67 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.97 +0.06 70 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.47 +0.06 72 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.97 +0.06 75 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.47 +0.06 77 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 9.97 +0.06 79 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 10.47 +0.06 81 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 10.97 +0.06 83 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 11.47 +0.06 85 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.27 +0.01 47 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.30 +0.02 47 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.33 +0.02 47 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.36 +0.01 47 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.39 +0.01 46 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.43 +0.01 47 0 5 0
29JUN27 5.25 P 0.00 0.00 0.00 0.52 +0.01 46 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.64 +0.02 47 0 5 0
29JUN27 5.75 P 0.00 0.00 0.00 0.75 +0.02 46 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.88 +0.04 46 0 20 0
29JUN27 6.25 P 0.00 0.00 0.00 1.02 +0.02 46 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 1.18 +0.06 46 0 11 0
29JUN27 6.75 P 0.00 0.00 0.00 1.35 +0.03 47 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 1.53 +0.04 47 0 59 0
29JUN27 7.25 P 0.00 0.00 0.00 1.70 +0.03 47 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 1.90 +0.04 47 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 2.09 +0.04 48 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.29 +0.04 48 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 2.50 +0.04 48 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.71 +0.04 48 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 2.92 +0.04 48 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.14 +0.05 48 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.36 +0.04 49 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.58 +0.04 48 0 4 0
29JUN27 9.75 P 0.00 0.00 0.00 3.81 +0.04 49 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.04 +0.04 49 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 4.51 +0.05 49 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.99 +0.05 50 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 5.48 +0.06 51 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.97 +0.06 52 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.47 +0.06 54 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.98 +0.07 58 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 7.47 +0.06 59 0 11 0
29SEP27 4.50 P 0.00 0.00 0.00 0.36 0.00 47 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.39 0.00 47 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.43 +0.01 47 0 4 0
29SEP27 4.80 P 0.00 0.00 0.00 0.46 +0.02 47 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.49 +0.01 46 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.53 +0.01 46 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.63 +0.01 46 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.74 +0.01 46 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.86 +0.01 45 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.00 +0.02 46 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.14 +0.01 45 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.30 +0.02 46 0 50 0
29SEP27 6.75 P 0.00 0.00 0.00 1.46 +0.02 46 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.64 +0.03 46 0 50 0
29SEP27 7.25 P 0.00 0.00 0.00 1.83 +0.04 47 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.01 +0.04 47 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.20 +0.04 47 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.39 +0.04 47 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.60 +0.04 48 0 5 0
29SEP27 8.50 P 0.00 0.00 0.00 2.80 +0.05 48 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 3.01 +0.04 48 0 0 0
TOTAL PUT 0 6,238 -60
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$ 16.750
29SEP26 9.75 C 0.00 0.00 0.00 7.00 -0.13 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.75 -0.13 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.25 -0.13 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.75 -0.14 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.25 -0.14 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.75 -0.13 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.26 -0.13 104 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.76 -0.13 91 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.26 -0.13 78 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 2.76 -0.09 66 0 130 0
29SEP26 14.50 C 0.00 0.00 0.00 2.26 -0.09 54 0 161 0
29SEP26 15.00 C 0.00 0.00 0.00 1.76 -0.09 42 0 411 0
29SEP26 15.50 C 0.00 0.00 0.00 1.26 -0.09 31 0 495 0
29SEP26 16.00 C 0.00 0.00 0.00 0.76 -0.10 19 0 437 0
29SEP26 16.50 C 0.00 0.00 0.00 0.34 -0.10 23 0 329 0
29SEP26 17.00 C 0.11 0.11 0.08 0.09 -0.06 23 31 724 +30
29SEP26 17.50 C 0.02 0.02 0.01 0.01 -0.02 22 25 281 -5
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 299 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 146 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 611 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 63 0 6 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 72 0 21 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 88 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 167 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 7.01 -0.13 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.76 -0.13 0 0 1 0
29OCT26 10.50 C 0.00 0.00 0.00 6.26 -0.13 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.76 -0.13 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.26 -0.13 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.76 -0.13 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.26 -0.13 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.76 -0.13 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.27 -0.12 43 0 60 0
29OCT26 14.00 C 0.00 0.00 0.00 2.77 -0.09 37 0 115 0
29OCT26 14.50 C 0.00 0.00 0.00 2.27 -0.09 30 0 78 0
29OCT26 15.00 C 0.00 0.00 0.00 1.77 -0.09 24 0 110 0
29OCT26 15.50 C 0.00 0.00 0.00 1.30 -0.09 26 0 45 0
29OCT26 16.00 C 0.00 0.00 0.00 0.89 -0.07 26 0 120 0
29OCT26 16.50 C 0.00 0.00 0.00 0.57 -0.05 27 0 222 0
29OCT26 17.00 C 0.32 0.36 0.32 0.33 -0.04 26 73 225 +46
29OCT26 17.50 C 0.00 0.00 0.00 0.18 -0.02 26 0 196 0
29OCT26 18.00 C 0.00 0.00 0.00 0.10 -0.01 27 0 186 0
29OCT26 18.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 111 0
29OCT26 19.00 C 0.00 0.00 0.00 0.03 0.00 28 0 62 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 34 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 29 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 6.26 -0.13 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.76 -0.13 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.26 -0.13 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.77 -0.12 53 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.26 -0.13 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.77 -0.12 42 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.27 -0.12 36 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.77 -0.09 31 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.27 -0.09 26 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.79 -0.10 26 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 1.37 -0.09 27 0 30 0
27NOV26 16.00 C 0.00 0.00 0.00 1.03 -0.08 28 0 56 0
27NOV26 16.50 C 0.00 0.00 0.00 0.74 -0.08 27 0 39 0
27NOV26 17.00 C 0.00 0.00 0.00 0.52 -0.07 27 0 2 0
27NOV26 17.50 C 0.00 0.00 0.00 0.35 -0.06 27 0 37 0
27NOV26 18.00 C 0.00 0.00 0.00 0.24 -0.04 27 0 50 0
27NOV26 18.50 C 0.00 0.00 0.00 0.15 -0.04 26 0 10 0
27NOV26 19.00 C 0.00 0.00 0.00 0.10 -0.02 27 0 9 0
27NOV26 19.50 C 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 45 0
27NOV26 21.00 C 0.00 0.00 0.00 0.02 0.00 29 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 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.01 -0.13 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.76 -0.13 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.26 -0.13 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.76 -0.13 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.26 -0.13 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.77 -0.12 46 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.26 -0.13 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.77 -0.12 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.27 -0.12 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.77 -0.09 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.30 -0.09 27 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 1.86 -0.09 27 0 260 0
30DEC26 15.50 C 0.00 0.00 0.00 1.49 -0.08 27 0 57 0
30DEC26 16.00 C 0.00 0.00 0.00 1.21 -0.07 28 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.95 -0.06 28 0 73 0
30DEC26 17.00 C 0.00 0.00 0.00 0.73 -0.06 28 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 0.55 -0.05 28 0 156 0
30DEC26 18.00 C 0.00 0.00 0.00 0.41 -0.04 28 0 62 0
30DEC26 18.50 C 0.00 0.00 0.00 0.30 -0.03 27 0 31 0
30DEC26 19.00 C 0.00 0.00 0.00 0.21 -0.03 27 0 44 0
30DEC26 19.50 C 0.00 0.00 0.00 0.15 -0.02 27 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.11 -0.01 28 0 66 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 75 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 120 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.01 -0.13 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.76 -0.13 45 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.26 -0.13 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.76 -0.13 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.26 -0.13 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.77 -0.12 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.27 -0.13 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.81 -0.11 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.37 -0.12 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.91 -0.08 28 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 2.54 -0.07 28 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 2.20 -0.07 28 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 1.90 -0.06 28 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 1.62 -0.05 28 0 27 0
30MAR27 16.50 C 1.37 1.39 1.37 1.41 -0.05 29 3 154 0
30MAR27 17.00 C 0.00 0.00 0.00 1.18 -0.05 28 0 50 0
30MAR27 17.50 C 0.99 0.99 0.99 0.99 -0.04 28 3 39 0
30MAR27 18.00 C 0.00 0.00 0.00 0.82 -0.04 28 0 33 0
30MAR27 18.50 C 0.00 0.00 0.00 0.67 -0.03 28 0 16 0
30MAR27 19.00 C 0.60 0.60 0.60 0.55 -0.03 28 3 44 +3
30MAR27 19.50 C 0.00 0.00 0.00 0.45 -0.02 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.36 -0.02 28 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.23 -0.01 28 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.15 -0.01 28 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 7.01 -0.13 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.76 -0.13 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.27 -0.12 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.80 -0.12 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.34 -0.11 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.89 -0.11 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.45 -0.12 32 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.03 -0.11 31 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 3.64 -0.10 30 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 3.27 -0.10 30 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 2.87 -0.07 29 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 2.55 -0.07 28 0 13 0
29JUN27 15.50 C 0.00 0.00 0.00 2.26 -0.06 29 0 23 0
29JUN27 16.00 C 0.00 0.00 0.00 2.03 -0.08 29 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 1.75 -0.05 28 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.58 -0.05 29 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 1.38 -0.05 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.20 -0.04 29 0 21 0
29JUN27 18.50 C 0.00 0.00 0.00 1.04 -0.04 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.89 -0.04 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.77 -0.03 29 0 40 0
29JUN27 20.00 C 0.00 0.00 0.00 0.66 -0.03 29 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 0.48 -0.02 29 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 0.35 -0.01 29 0 5 0
29JUN27 23.00 C 0.00 0.00 0.00 0.25 -0.01 29 0 86 0
29JUN27 24.00 C 0.00 0.00 0.00 0.18 -0.01 29 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 5.38 -0.12 29 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.95 -0.11 28 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.53 -0.10 28 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.13 -0.10 28 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.75 -0.10 27 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 3.40 -0.09 27 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 3.18 -0.06 29 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.89 -0.06 29 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.53 -0.05 28 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.28 -0.05 28 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.05 -0.04 28 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 1.84 -0.04 28 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 1.64 -0.04 29 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 1.47 -0.04 29 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 1.30 -0.04 29 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.17 -0.03 29 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.03 -0.03 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.94 0.00 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.74 -0.03 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.58 -0.03 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.45 -0.02 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.35 -0.01 29 0 2 0
TOTAL CALL 138 8,445 +74
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 190 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 174 0 8 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 158 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 143 0 56 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 129 0 164 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 115 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 101 0 217 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 88 0 223 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 75 0 196 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 327 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 575 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 706 0
29SEP26 16.00 P 0.01 0.01 0.01 0.01 0.00 24 4 1,228 0
29SEP26 16.50 P 0.07 0.07 0.07 0.07 0.00 21 1 541 0
29SEP26 17.00 P 0.00 0.00 0.00 0.33 +0.04 23 0 415 0
29SEP26 17.50 P 0.00 0.00 0.00 0.76 +0.08 24 0 324 0
29SEP26 18.00 P 0.00 0.00 0.00 1.25 +0.09 0 0 87 -3
29SEP26 18.50 P 0.00 0.00 0.00 1.75 +0.09 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.25 +0.09 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.75 +0.09 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.25 +0.09 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.26 +0.10 93 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.25 +0.09 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.25 +0.09 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.25 +0.09 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.25 +0.09 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.26 +0.10 164 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.25 +0.09 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.25 +0.09 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 28 0 370 0
29OCT26 14.50 P 0.00 0.00 0.00 0.04 0.00 26 0 132 0
29OCT26 15.00 P 0.00 0.00 0.00 0.09 +0.02 26 0 292 0
29OCT26 15.50 P 0.18 0.18 0.18 0.19 +0.03 26 11 245 +11
29OCT26 16.00 P 0.35 0.35 0.33 0.35 +0.04 26 16 262 +10
29OCT26 16.50 P 0.00 0.00 0.00 0.58 +0.05 25 0 411 0
29OCT26 17.00 P 0.00 0.00 0.00 0.88 +0.06 25 0 144 0
29OCT26 17.50 P 0.00 0.00 0.00 1.28 +0.09 26 0 32 0
29OCT26 18.00 P 0.00 0.00 0.00 1.70 +0.08 26 0 120 0
29OCT26 18.50 P 0.00 0.00 0.00 2.16 +0.08 26 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.64 +0.09 26 0 15 0
29OCT26 19.50 P 0.00 0.00 0.00 3.13 +0.09 24 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.61 +0.14 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.61 +0.14 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.61 +0.14 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.60 +0.13 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.60 +0.13 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 0.00 27 0 3 0
27NOV26 14.00 P 0.00 0.00 0.00 0.06 -0.01 27 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 26 0 330 0
27NOV26 15.50 P 0.00 0.00 0.00 0.34 +0.01 26 0 265 0
27NOV26 16.00 P 0.00 0.00 0.00 0.52 +0.01 26 0 186 0
27NOV26 16.50 P 0.00 0.00 0.00 0.75 +0.01 25 0 53 0
27NOV26 17.00 P 0.00 0.00 0.00 1.04 +0.02 25 0 62 0
27NOV26 17.50 P 0.00 0.00 0.00 1.39 +0.04 25 0 44 0
27NOV26 18.00 P 0.00 0.00 0.00 1.81 +0.05 27 0 75 0
27NOV26 18.50 P 0.00 0.00 0.00 2.23 +0.06 26 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 2.68 +0.07 26 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.16 +0.08 27 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.62 +0.12 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.61 +0.13 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.61 +0.14 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.60 +0.13 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.60 +0.13 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 34 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 0.05 +0.01 28 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 0.08 0.00 27 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 0.14 +0.01 27 0 36 0
30DEC26 14.50 P 0.22 0.22 0.22 0.21 0.00 27 1 277 +1
30DEC26 15.00 P 0.00 0.00 0.00 0.33 +0.01 27 0 396 0
30DEC26 15.50 P 0.00 0.00 0.00 0.48 +0.01 26 0 184 0
30DEC26 16.00 P 0.00 0.00 0.00 0.68 +0.02 26 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 0.92 +0.03 26 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 1.20 +0.04 26 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 1.53 +0.04 26 0 6 0
30DEC26 18.00 P 0.00 0.00 0.00 1.93 +0.05 27 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 2.33 +0.06 27 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 2.76 +0.07 27 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 3.20 +0.07 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.64 +0.09 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.61 +0.12 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.61 +0.13 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.60 +0.13 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.60 +0.13 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.60 +0.13 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 30 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 0.11 +0.01 28 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.17 +0.02 28 0 6 0
30MAR27 13.50 P 0.00 0.00 0.00 0.24 +0.02 28 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 0.33 +0.01 27 0 1 0
30MAR27 14.50 P 0.00 0.00 0.00 0.46 +0.02 28 0 56 0
30MAR27 15.00 P 0.00 0.00 0.00 0.61 +0.02 27 0 106 0
30MAR27 15.50 P 0.00 0.00 0.00 0.80 +0.03 27 0 38 0
30MAR27 16.00 P 0.00 0.00 0.00 1.01 +0.04 27 0 25 0
30MAR27 16.50 P 0.00 0.00 0.00 1.25 +0.04 27 0 17 0
30MAR27 17.00 P 0.00 0.00 0.00 1.52 +0.04 27 0 27 0
30MAR27 17.50 P 0.00 0.00 0.00 1.88 +0.05 28 0 43 0
30MAR27 18.00 P 0.00 0.00 0.00 2.22 +0.06 28 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 2.58 +0.06 28 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 2.97 +0.07 28 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 3.36 +0.09 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.79 +0.09 27 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.68 +0.11 26 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.62 +0.11 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.61 +0.13 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.60 +0.13 0 0 0 0
29JUN27 9.75 P 0.07 0.07 0.07 0.02 0.00 29 42 42 0
29JUN27 10.00 P 0.00 0.00 0.00 0.03 0.00 29 0 47 0
29JUN27 10.50 P 0.00 0.00 0.00 0.05 0.00 29 0 151 0
29JUN27 11.00 P 0.00 0.00 0.00 0.07 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 0.23 +0.01 29 0 56 0
29JUN27 13.00 P 0.00 0.00 0.00 0.31 +0.01 28 0 5 0
29JUN27 13.50 P 0.00 0.00 0.00 0.41 +0.02 28 0 50 0
29JUN27 14.00 P 0.00 0.00 0.00 0.54 +0.02 28 0 80 0
29JUN27 14.50 P 0.00 0.00 0.00 0.68 +0.02 28 0 51 0
29JUN27 15.00 P 0.00 0.00 0.00 0.85 +0.02 28 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 1.06 +0.02 28 0 45 0
29JUN27 16.00 P 0.00 0.00 0.00 1.27 +0.03 28 0 45 0
29JUN27 16.50 P 0.00 0.00 0.00 1.53 +0.02 28 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 1.79 +0.02 28 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 2.11 +0.02 28 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.47 +0.05 29 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 2.83 +0.07 29 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 3.19 +0.07 29 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 3.58 +0.08 29 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.98 +0.09 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.83 +0.10 29 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.72 +0.12 29 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.65 +0.12 28 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.62 +0.13 0 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.20 +0.01 29 0 1 0
29SEP27 12.00 P 0.00 0.00 0.00 0.28 +0.01 30 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.37 +0.01 30 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.47 +0.02 29 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.61 +0.03 30 0 5 0
29SEP27 14.00 P 0.00 0.00 0.00 0.76 +0.04 30 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.94 +0.05 30 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.12 +0.03 30 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.34 +0.02 30 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.60 +0.05 30 0 16 0
29SEP27 16.50 P 0.00 0.00 0.00 1.84 +0.02 30 0 17 0
29SEP27 17.00 P 0.00 0.00 0.00 2.16 +0.06 30 0 28 0
29SEP27 17.50 P 0.00 0.00 0.00 2.46 +0.06 30 0 75 0
29SEP27 18.00 P 0.00 0.00 0.00 2.77 +0.04 30 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.13 +0.07 31 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 3.50 +0.08 31 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.87 +0.08 31 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.26 +0.08 31 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.07 +0.09 32 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.91 +0.09 31 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.78 +0.10 31 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.68 +0.11 30 0 0 0
TOTAL PUT 75 12,312 +19
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$ 5.805
29SEP26 3.80 C 0.00 0.00 0.00 2.01 -0.02 159 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.91 -0.02 150 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.81 -0.02 141 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.71 -0.02 132 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.61 -0.02 124 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.51 -0.02 116 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.41 -0.02 108 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.31 -0.02 100 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.21 -0.02 92 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.11 -0.02 84 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.02 -0.01 99 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.92 -0.01 90 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.82 -0.01 81 0 285 0
29SEP26 5.25 C 0.00 0.00 0.00 0.56 -0.02 44 0 877 0
29SEP26 5.50 C 0.00 0.00 0.00 0.31 -0.02 26 0 630 0
29SEP26 5.75 C 0.00 0.00 0.00 0.11 -0.02 28 0 396 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 565 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 637 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 60 0 243 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 75 0 107 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 89 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 102 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 115 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 138 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 188 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 196 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 2.01 -0.02 72 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.91 -0.02 67 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.81 -0.02 62 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.71 -0.02 58 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.61 -0.02 54 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.51 -0.02 49 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.41 -0.02 45 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.31 -0.02 40 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.21 -0.02 35 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.11 -0.02 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.02 -0.01 48 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.92 -0.01 44 0 15 0
29OCT26 5.00 C 0.00 0.00 0.00 0.82 -0.01 40 0 45 0
29OCT26 5.25 C 0.00 0.00 0.00 0.57 -0.02 29 0 33 0
29OCT26 5.50 C 0.00 0.00 0.00 0.35 -0.03 28 0 105 0
29OCT26 5.75 C 0.00 0.00 0.00 0.20 -0.02 30 0 130 0
29OCT26 6.00 C 0.00 0.00 0.00 0.10 -0.01 30 0 462 0
29OCT26 6.25 C 0.00 0.00 0.00 0.05 0.00 30 0 223 0
29OCT26 6.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 67 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 125 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 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 46 0 28 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.72 -0.01 63 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.62 -0.01 59 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.52 -0.01 56 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.42 -0.01 52 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.32 -0.01 49 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.22 -0.01 45 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.12 -0.01 42 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.02 -0.01 39 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.92 -0.02 35 0 15 0
27NOV26 5.00 C 0.00 0.00 0.00 0.83 -0.01 36 0 120 0
27NOV26 5.25 C 0.00 0.00 0.00 0.59 -0.04 30 0 130 0
27NOV26 5.50 C 0.00 0.00 0.00 0.43 -0.02 33 0 65 0
27NOV26 5.75 C 0.00 0.00 0.00 0.29 -0.02 32 0 114 0
27NOV26 6.00 C 0.18 0.18 0.18 0.19 -0.01 32 1 157 0
27NOV26 6.25 C 0.00 0.00 0.00 0.12 -0.01 32 0 116 0
27NOV26 6.50 C 0.07 0.07 0.07 0.07 -0.01 31 2 318 +2
27NOV26 6.75 C 0.00 0.00 0.00 0.05 0.00 33 0 91 0
27NOV26 7.00 C 0.00 0.00 0.00 0.03 0.00 33 0 90 0
27NOV26 7.25 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 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 2.01 -0.04 52 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.91 -0.04 49 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.81 -0.04 46 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.72 -0.03 53 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.62 -0.03 50 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.52 -0.03 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.42 -0.03 44 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.32 -0.03 41 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.22 -0.03 38 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 1.12 -0.04 35 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.02 -0.04 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.92 -0.04 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.84 -0.03 32 0 269 0
30DEC26 5.25 C 0.00 0.00 0.00 0.66 -0.01 33 0 250 0
30DEC26 5.50 C 0.00 0.00 0.00 0.50 -0.01 33 0 196 0
30DEC26 5.75 C 0.00 0.00 0.00 0.37 0.00 32 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.27 0.00 32 0 38 0
30DEC26 6.25 C 0.00 0.00 0.00 0.19 0.00 32 0 101 0
30DEC26 6.50 C 0.00 0.00 0.00 0.13 0.00 32 0 80 0
30DEC26 6.75 C 0.00 0.00 0.00 0.09 0.00 32 0 110 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 0.00 32 0 150 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 0.00 32 0 15 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 0.00 34 0 22 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 0.00 34 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 35 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 44 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 2.01 -0.04 39 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.91 -0.04 37 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.81 -0.04 35 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.72 -0.04 38 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.62 -0.05 35 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.53 -0.04 35 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.45 -0.03 36 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.36 -0.02 35 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 1.28 -0.02 35 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.20 -0.01 35 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.12 -0.02 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.04 -0.02 33 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.97 -0.02 33 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.81 -0.01 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.66 -0.02 32 0 22 0
30MAR27 5.75 C 0.00 0.00 0.00 0.53 -0.02 32 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.43 -0.01 32 0 45 0
30MAR27 6.25 C 0.00 0.00 0.00 0.34 -0.01 32 0 18 0
30MAR27 6.50 C 0.00 0.00 0.00 0.26 -0.02 31 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.20 -0.02 31 0 24 0
30MAR27 7.00 C 0.00 0.00 0.00 0.16 -0.01 32 0 71 0
30MAR27 7.25 C 0.00 0.00 0.00 0.12 -0.01 31 0 67 0
30MAR27 7.50 C 0.00 0.00 0.00 0.09 -0.01 31 0 15 0
30MAR27 7.75 C 0.00 0.00 0.00 0.07 -0.01 32 0 15 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 62 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 -0.01 31 0 3 0
29JUN27 3.80 C 0.00 0.00 0.00 2.05 -0.03 40 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.96 -0.03 39 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.87 -0.02 38 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.79 -0.01 38 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.70 -0.02 37 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.62 -0.01 36 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.54 -0.01 36 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.46 -0.01 35 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.38 -0.01 35 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.31 -0.01 35 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.23 -0.01 34 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.16 -0.02 34 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.10 -0.01 34 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.94 -0.01 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.80 -0.01 33 0 59 0
29JUN27 5.75 C 0.00 0.00 0.00 0.68 -0.01 33 0 10 0
29JUN27 6.00 C 0.00 0.00 0.00 0.56 -0.02 32 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.48 -0.01 32 0 12 0
29JUN27 6.50 C 0.00 0.00 0.00 0.40 -0.01 32 0 3 0
29JUN27 6.75 C 0.00 0.00 0.00 0.32 -0.02 32 0 2 0
29JUN27 7.00 C 0.00 0.00 0.00 0.27 -0.01 32 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.22 -0.01 32 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.18 -0.01 32 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.15 0.00 32 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.12 -0.01 32 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 0.10 0.00 32 0 55 0
29JUN27 8.50 C 0.00 0.00 0.00 0.08 0.00 32 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.65 -0.05 32 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.57 -0.05 32 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.50 -0.05 32 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.42 -0.05 31 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.35 -0.05 31 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.29 -0.04 31 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.22 -0.04 31 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.16 -0.03 31 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.02 -0.01 32 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.88 -0.01 31 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.76 -0.01 31 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.66 0.00 31 0 1 0
29SEP27 6.25 C 0.00 0.00 0.00 0.57 0.00 31 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.49 0.00 31 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.42 0.00 31 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.36 -0.01 31 0 12 0
29SEP27 7.25 C 0.00 0.00 0.00 0.31 0.00 32 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.27 0.00 32 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.22 -0.02 31 0 1 0
29SEP27 8.00 C 0.00 0.00 0.00 0.19 -0.01 32 0 1 0
29SEP27 8.25 C 0.00 0.00 0.00 0.16 -0.01 32 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.13 -0.02 31 0 2 0
TOTAL CALL 3 8,208 +2
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 186 0 1 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 147 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 138 0 11 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 120 0 44 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 111 0 9 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 103 0 66 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 94 0 45 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 85 0 131 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 77 0 434 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 509 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 695 0
29SEP26 5.75 P 0.07 0.07 0.05 0.05 -0.01 27 32 321 -32
29SEP26 6.00 P 0.00 0.00 0.00 0.20 -0.01 21 0 700 0
29SEP26 6.25 P 0.00 0.00 0.00 0.45 +0.01 39 0 580 0
29SEP26 6.50 P 0.75 0.75 0.75 0.72 +0.03 76 1 108 0
29SEP26 6.75 P 0.00 0.00 0.00 0.95 +0.01 70 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.20 +0.01 83 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.45 +0.01 96 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.70 +0.01 108 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.95 +0.01 119 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.20 +0.01 130 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.45 +0.01 140 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.70 +0.01 151 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.95 +0.01 161 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.20 +0.01 170 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.45 +0.01 179 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.70 +0.01 187 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.95 +0.01 195 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 60 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 53 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 46 0 122 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 18 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 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 0.05 -0.01 29 0 24 0
29OCT26 5.50 P 0.14 0.14 0.13 0.12 0.00 29 11 438 +11
29OCT26 5.75 P 0.00 0.00 0.00 0.23 0.00 28 0 289 0
29OCT26 6.00 P 0.00 0.00 0.00 0.41 +0.02 30 0 535 0
29OCT26 6.25 P 0.00 0.00 0.00 0.59 +0.01 25 0 90 0
29OCT26 6.50 P 0.00 0.00 0.00 0.83 +0.01 28 0 115 0
29OCT26 6.75 P 0.00 0.00 0.00 1.07 +0.02 27 0 15 0
29OCT26 7.00 P 0.00 0.00 0.00 1.31 +0.01 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.56 +0.02 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.81 +0.02 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.06 +0.02 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.31 +0.02 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.56 +0.02 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.81 +0.02 0 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 42 0 158 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 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 0.04 0.04 0.04 0.04 0.00 33 2 11 +2
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 0.06 -0.01 31 0 37 0
27NOV26 5.25 P 0.12 0.12 0.12 0.12 0.00 32 10 143 +10
27NOV26 5.50 P 0.00 0.00 0.00 0.20 0.00 31 0 124 0
27NOV26 5.75 P 0.00 0.00 0.00 0.32 0.00 30 0 265 0
27NOV26 6.00 P 0.00 0.00 0.00 0.47 0.00 30 0 15 0
27NOV26 6.25 P 0.00 0.00 0.00 0.66 +0.02 31 0 67 0
27NOV26 6.50 P 0.00 0.00 0.00 0.87 +0.03 31 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.08 +0.02 27 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.32 +0.01 26 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.56 +0.01 0 0 12 0
27NOV26 7.50 P 0.00 0.00 0.00 1.81 +0.02 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.06 +0.02 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.31 +0.02 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.56 +0.02 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.81 +0.02 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 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 0.06 +0.01 34 0 31 0
30DEC26 4.80 P 0.00 0.00 0.00 0.07 0.00 33 0 5 0
30DEC26 4.90 P 0.09 0.09 0.09 0.09 +0.01 33 2 97 +2
30DEC26 5.00 P 0.00 0.00 0.00 0.11 +0.01 32 0 256 0
30DEC26 5.25 P 0.00 0.00 0.00 0.17 0.00 31 0 325 0
30DEC26 5.50 P 0.00 0.00 0.00 0.26 0.00 31 0 217 0
30DEC26 5.75 P 0.00 0.00 0.00 0.38 +0.01 30 0 52 0
30DEC26 6.00 P 0.00 0.00 0.00 0.53 +0.01 30 0 58 0
30DEC26 6.25 P 0.00 0.00 0.00 0.70 +0.01 30 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 0.91 +0.04 31 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 1.12 +0.04 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.35 +0.04 32 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.58 +0.03 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.83 +0.04 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.08 +0.04 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.31 +0.02 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.56 +0.02 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.81 +0.02 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.06 +0.04 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.31 +0.04 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.56 +0.04 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.81 +0.04 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.06 +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 0.08 -0.01 31 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.10 -0.01 31 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.12 -0.01 31 0 48 0
30MAR27 4.80 P 0.00 0.00 0.00 0.14 -0.01 31 0 48 0
30MAR27 4.90 P 0.00 0.00 0.00 0.17 -0.01 31 0 59 0
30MAR27 5.00 P 0.00 0.00 0.00 0.20 -0.01 32 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 0.29 +0.01 32 0 81 0
30MAR27 5.50 P 0.00 0.00 0.00 0.38 0.00 31 0 61 0
30MAR27 5.75 P 0.00 0.00 0.00 0.50 0.00 30 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.64 0.00 30 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 0.82 +0.02 31 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.99 +0.01 30 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.19 +0.03 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.40 +0.04 31 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 1.62 +0.04 31 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.85 +0.05 31 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.08 +0.04 30 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.33 +0.04 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.58 +0.04 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.83 +0.04 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.08 +0.06 39 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 0.07 -0.01 32 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 0.10 -0.01 32 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.14 -0.01 32 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.17 0.00 32 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.19 -0.01 32 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 0.00 32 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.29 0.00 32 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.38 0.00 32 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.48 -0.01 31 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.61 0.00 31 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.75 +0.01 31 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.91 +0.02 31 0 5 0
29JUN27 6.50 P 0.00 0.00 0.00 1.08 +0.01 31 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.27 +0.03 31 0 15 0
29JUN27 7.00 P 0.00 0.00 0.00 1.46 +0.03 31 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.67 +0.04 31 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.89 +0.04 31 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.11 +0.04 31 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.34 +0.04 30 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.58 +0.04 31 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.83 +0.04 33 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 0.18 +0.01 33 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.20 0.00 32 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.23 0.00 32 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.26 0.00 32 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.29 0.00 32 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.33 0.00 33 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.36 0.00 32 0 2 0
29SEP27 5.25 P 0.00 0.00 0.00 0.47 0.00 33 0 2 0
29SEP27 5.50 P 0.00 0.00 0.00 0.59 +0.01 33 0 2 0
29SEP27 5.75 P 0.00 0.00 0.00 0.72 0.00 33 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.86 0.00 33 0 13 0
29SEP27 6.25 P 0.00 0.00 0.00 1.02 +0.01 33 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.19 +0.01 33 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.38 +0.03 33 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.57 +0.04 34 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.76 +0.03 33 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.97 +0.04 34 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.18 +0.04 33 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.39 +0.04 33 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.61 +0.03 32 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.84 +0.04 32 0 0 0
TOTAL PUT 58 8,026 -7
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$ 151.100
25SEP26 131.00 C 0.00 0.00 0.00 20.19 -2.33 134 0 0 0
25SEP26 132.00 C 0.00 0.00 0.00 19.19 -2.33 128 0 0 0
25SEP26 133.00 C 0.00 0.00 0.00 18.19 -2.33 122 0 0 0
25SEP26 134.00 C 0.00 0.00 0.00 17.19 -2.33 116 0 0 0
25SEP26 135.00 C 0.00 0.00 0.00 16.19 -2.33 110 0 0 0
25SEP26 136.00 C 0.00 0.00 0.00 15.19 -2.33 104 0 0 0
25SEP26 137.00 C 0.00 0.00 0.00 14.19 -2.33 97 0 0 0
25SEP26 138.00 C 0.00 0.00 0.00 13.19 -2.33 91 0 0 0
25SEP26 139.00 C 0.00 0.00 0.00 12.11 -2.41 0 0 0 0
25SEP26 140.00 C 0.00 0.00 0.00 11.11 -2.41 0 0 0 0
25SEP26 141.00 C 0.00 0.00 0.00 10.11 -2.41 0 0 0 0
25SEP26 142.00 C 0.00 0.00 0.00 9.11 -2.41 0 0 0 0
25SEP26 143.00 C 0.00 0.00 0.00 8.11 -2.73 0 0 0 0
25SEP26 144.00 C 0.00 0.00 0.00 7.33 -2.48 68 0 0 0
25SEP26 145.00 C 0.00 0.00 0.00 6.30 -2.22 58 0 0 0
25SEP26 146.00 C 0.00 0.00 0.00 5.27 -2.48 48 0 0 0
25SEP26 147.00 C 0.00 0.00 0.00 4.24 -2.29 39 0 0 0
25SEP26 148.00 C 0.00 0.00 0.00 3.13 -2.37 20 0 7 0
25SEP26 149.00 C 2.30 2.30 2.30 2.26 -2.29 25 15 31 +15
25SEP26 150.00 C 1.80 1.80 1.18 1.41 -2.14 22 240 540 +194
25SEP26 152.50 C 1.00 1.00 0.21 0.20 -1.29 21 836 1,878 +512
25SEP26 155.00 C 0.14 0.14 0.10 0.01 -0.39 22 31 1,196 0
25SEP26 157.50 C 0.00 0.00 0.00 0.01 -0.04 34 0 609 0
25SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,021 0
25SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 56 0 79 0
25SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 66 0 90 0
25SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
25SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
25SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
25SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 104 0 2 0
25SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
25SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
25SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
25SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
25SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
25SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
25SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
25SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
25SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
25SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
25SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
25SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 76.13 -2.38 0 0 211 0
29SEP26 77.50 C 0.00 0.00 0.00 73.63 -2.38 0 0 334 0
29SEP26 80.00 C 0.00 0.00 0.00 71.13 -2.39 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 68.63 -2.39 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 66.14 -2.38 156 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 63.64 -2.38 146 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 61.14 -2.38 136 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 58.64 -2.38 124 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 56.14 -2.39 111 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 53.64 -2.38 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 51.14 -2.38 0 0 2 0
29SEP26 102.50 C 0.00 0.00 0.00 48.64 -2.39 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 46.14 -2.38 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 43.64 -2.38 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 41.15 -2.38 89 0 625 0
29SEP26 112.50 C 0.00 0.00 0.00 38.65 -2.37 81 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 36.15 -2.37 73 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 33.65 -2.37 65 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 31.15 -2.37 55 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 28.65 -2.37 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 26.15 -2.41 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 23.65 -2.41 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 21.15 -2.41 0 0 5 0
29SEP26 132.50 C 0.00 0.00 0.00 18.65 -2.42 0 0 20 0
29SEP26 135.00 C 0.00 0.00 0.00 16.19 -2.38 43 0 228 0
29SEP26 137.50 C 0.00 0.00 0.00 13.66 -2.41 28 0 268 0
29SEP26 140.00 C 0.00 0.00 0.00 11.16 -2.41 22 0 281 0
29SEP26 142.50 C 0.00 0.00 0.00 8.66 -2.41 16 0 322 0
29SEP26 145.00 C 6.94 6.94 6.94 6.30 -2.29 24 15 739 +15
29SEP26 147.50 C 4.53 4.55 4.50 4.02 -2.14 22 150 1,436 +135
29SEP26 150.00 C 2.08 2.16 1.77 2.08 -1.72 20 846 3,575 +674
29SEP26 152.50 C 1.11 1.30 0.65 0.78 -1.27 18 341 6,398 -140
29SEP26 155.00 C 0.70 0.70 0.20 0.24 -0.65 19 1,331 5,575 -461
29SEP26 157.50 C 0.12 0.13 0.10 0.05 -0.27 19 72 23,450 +40
29SEP26 160.00 C 0.15 0.15 0.08 0.01 -0.08 20 142 8,387 -53
29SEP26 162.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 47,518 0
29SEP26 165.00 C 0.03 0.03 0.03 0.01 0.00 29 7 5,173 -7
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 34 0 2,185 0
29SEP26 170.00 C 0.05 0.05 0.05 0.01 0.00 38 5 4,246 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2,765 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 46 0 6,147 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 50 0 2,846 0
29SEP26 180.00 C 0.01 0.01 0.01 0.01 0.00 54 1 1,224 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1,355 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,545 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 65 0 842 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,617 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 72 0 506 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,060 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 79 0 672 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2,183 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 89 0 307 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 96 0 761 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 102 0 247 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 108 0 657 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 113 0 327 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 119 0 1,602 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 125 0 136 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 130 0 1,000 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 135 0 228 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 140 0 443 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 145 0 439 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 150 0 777 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 155 0 900 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 159 0 1,096 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 164 0 571 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 168 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 173 0 695 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 177 0 1,463 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 181 0 1,045 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 185 0 1,147 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 193 0 554 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 201 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 208 0 200 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 215 0 142 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 222 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.01 0.00 229 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 235 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 241 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 247 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 253 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 259 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 264 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 270 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 275 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 280 0 413 0
02OCT26 131.00 C 0.00 0.00 0.00 20.19 - 33 0 0 -
02OCT26 132.00 C 0.00 0.00 0.00 19.19 -2.41 30 0 0 0
02OCT26 133.00 C 0.00 0.00 0.00 18.19 -2.41 28 0 0 0
02OCT26 134.00 C 0.00 0.00 0.00 17.19 -2.41 26 0 0 0
02OCT26 135.00 C 0.00 0.00 0.00 16.19 -2.41 23 0 0 0
02OCT26 136.00 C 0.00 0.00 0.00 15.19 -2.41 16 0 0 0
02OCT26 137.00 C 0.00 0.00 0.00 14.19 -2.41 0 0 0 0
02OCT26 138.00 C 0.00 0.00 0.00 13.19 -2.41 0 0 0 0
02OCT26 139.00 C 0.00 0.00 0.00 12.19 -2.42 0 0 0 0
02OCT26 140.00 C 0.00 0.00 0.00 11.20 -2.41 20 0 0 0
02OCT26 141.00 C 0.00 0.00 0.00 10.21 -2.40 20 0 0 0
02OCT26 142.00 C 0.00 0.00 0.00 9.22 -2.40 19 0 0 0
02OCT26 143.00 C 0.00 0.00 0.00 8.24 -2.60 19 0 0 0
02OCT26 144.00 C 0.00 0.00 0.00 7.33 -2.48 21 0 0 0
02OCT26 145.00 C 0.00 0.00 0.00 6.35 -2.34 19 0 0 0
02OCT26 146.00 C 0.00 0.00 0.00 5.62 -2.13 23 0 0 0
02OCT26 147.00 C 0.00 0.00 0.00 4.63 -2.01 20 0 0 0
02OCT26 148.00 C 4.53 4.64 4.47 3.81 -2.10 20 25 40 +25
02OCT26 149.00 C 3.74 3.83 3.74 3.07 -1.95 19 37 133 +37
02OCT26 150.00 C 3.03 3.10 2.24 2.43 -1.77 19 239 431 +224
02OCT26 152.50 C 1.60 1.60 1.16 1.19 -1.37 19 480 1,045 +389
02OCT26 155.00 C 0.85 0.85 0.64 0.52 -0.87 20 45 462 +15
02OCT26 157.50 C 0.36 0.36 0.27 0.18 -0.48 20 90 877 -30
02OCT26 160.00 C 0.00 0.00 0.00 0.05 -0.24 20 0 175 0
02OCT26 162.50 C 0.00 0.00 0.00 0.02 -0.08 21 0 1 0
02OCT26 165.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 15 0
02OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 26 0 40 0
02OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
02OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
02OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
02OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
02OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
02OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
02OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 202.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 76.32 -2.20 69 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 73.82 -2.20 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 71.33 -2.20 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 68.84 -2.19 57 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 66.35 -2.18 58 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 63.85 -2.18 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 61.36 -2.16 0 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 58.87 -2.16 48 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 56.37 -2.16 0 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 53.88 -2.14 0 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 51.39 -2.14 38 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 48.90 -2.13 40 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 46.40 -2.12 0 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 43.91 -2.11 0 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 41.42 -2.11 31 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 38.93 -2.41 31 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 36.43 -2.10 0 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 33.94 -2.09 22 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 31.45 -2.07 24 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 28.97 -2.06 26 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 26.50 -2.41 26 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 24.04 -2.41 26 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 21.61 -2.40 26 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 19.23 -2.39 26 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 16.91 -2.36 26 0 16 0
29OCT26 137.50 C 0.00 0.00 0.00 14.91 -2.20 28 0 15 0
29OCT26 140.00 C 12.68 12.92 11.99 12.36 -2.02 24 284 403 +282
29OCT26 142.50 C 10.64 11.02 10.18 10.84 -1.55 28 67 246 0
29OCT26 145.00 C 8.74 9.09 8.74 8.51 -2.02 24 190 6,667 +190
29OCT26 147.50 C 6.70 6.75 6.62 6.93 -1.89 25 78 399 +43
29OCT26 150.00 C 6.05 6.05 5.50 5.55 -1.74 25 107 1,140 +107
29OCT26 152.50 C 4.58 4.58 4.00 4.35 -1.58 25 306 1,361 +28
29OCT26 155.00 C 3.90 3.90 3.64 3.35 -1.39 25 111 2,363 +42
29OCT26 157.50 C 2.70 2.70 2.36 2.53 -1.21 25 25 2,119 -13
29OCT26 160.00 C 2.52 2.52 1.77 1.87 -1.03 26 42 3,415 -4
29OCT26 162.50 C 1.58 1.60 1.40 1.42 -0.79 26 85 2,711 -30
29OCT26 165.00 C 1.19 1.20 1.19 1.03 -0.63 26 105 2,947 -60
29OCT26 167.50 C 1.02 1.04 0.93 0.72 -0.50 26 226 2,279 -180
29OCT26 170.00 C 0.88 0.88 0.78 0.49 -0.45 26 67 1,776 -16
29OCT26 172.50 C 0.53 0.53 0.48 0.33 -0.35 26 6 2,061 -1
29OCT26 175.00 C 0.00 0.00 0.00 0.22 -0.26 26 0 1,283 0
29OCT26 177.50 C 0.38 0.38 0.38 0.14 -0.19 26 1 2,096 -1
29OCT26 180.00 C 0.32 0.32 0.28 0.09 -0.14 26 13 2,165 -5
29OCT26 182.50 C 0.00 0.00 0.00 0.06 -0.09 26 0 247 0
29OCT26 185.00 C 0.00 0.00 0.00 0.04 -0.06 27 0 296 0
29OCT26 187.50 C 0.00 0.00 0.00 0.03 -0.04 27 0 88 0
29OCT26 190.00 C 0.00 0.00 0.00 0.02 -0.03 27 0 326 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 -0.02 27 0 144 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 188 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 29 0 21 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1,078 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 33 0 160 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 36 0 215 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 40 0 128 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 44 0 175 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 47 0 120 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 56 0 202 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 58 0 300 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 60 0 105 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 61 0 270 0
27NOV26 75.00 C 0.00 0.00 0.00 76.50 -2.03 52 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 74.01 -2.02 44 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 71.33 -2.20 0 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 68.84 -2.19 0 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 66.55 -2.00 39 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 64.06 -1.97 0 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 61.58 -1.95 39 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 59.09 -1.94 34 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 56.60 -1.93 0 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 54.12 -1.91 34 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 51.39 -2.14 0 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 48.90 -2.13 0 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 46.40 -2.13 0 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 44.20 -1.83 32 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 41.73 -1.80 32 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 39.28 -2.06 32 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 36.84 -1.70 32 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 34.43 -1.60 32 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 32.04 -1.49 32 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 29.69 -1.37 32 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 27.40 -2.28 32 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 25.15 -2.25 32 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 22.98 -2.20 32 0 114 0
27NOV26 132.50 C 0.00 0.00 0.00 20.88 -2.14 32 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 18.88 -2.07 32 0 15 0
27NOV26 137.50 C 0.00 0.00 0.00 16.97 -1.99 32 0 30 0
27NOV26 140.00 C 0.00 0.00 0.00 15.17 -1.90 32 0 118 0
27NOV26 142.50 C 0.00 0.00 0.00 13.07 -2.22 30 0 105 0
27NOV26 145.00 C 0.00 0.00 0.00 11.55 -1.66 30 0 148 0
27NOV26 147.50 C 0.00 0.00 0.00 10.14 -1.56 31 0 349 0
27NOV26 150.00 C 8.49 8.49 8.49 8.85 -1.45 31 15 429 +15
27NOV26 152.50 C 7.42 7.47 7.38 7.68 -1.34 31 223 1,461 +223
27NOV26 155.00 C 6.65 6.65 6.10 6.62 -1.23 31 106 1,505 +84
27NOV26 157.50 C 5.23 5.23 5.07 5.68 -1.12 31 35 1,737 +35
27NOV26 160.00 C 0.00 0.00 0.00 4.84 -1.01 31 0 5,701 0
27NOV26 162.50 C 0.00 0.00 0.00 4.10 -0.91 31 0 394 0
27NOV26 165.00 C 3.30 3.30 3.04 3.46 -0.81 32 16 664 +16
27NOV26 167.50 C 0.00 0.00 0.00 2.90 -0.71 32 0 265 0
27NOV26 170.00 C 2.42 2.42 2.31 2.41 -0.63 32 77 701 -30
27NOV26 172.50 C 2.10 2.10 1.85 2.00 -0.55 32 37 1,462 0
27NOV26 175.00 C 1.80 1.80 1.68 1.70 -0.42 32 64 364 +10
27NOV26 177.50 C 0.00 0.00 0.00 1.39 -0.38 32 0 371 0
27NOV26 180.00 C 0.00 0.00 0.00 1.17 -0.35 32 0 364 0
27NOV26 182.50 C 0.00 0.00 0.00 0.95 -0.32 32 0 263 0
27NOV26 185.00 C 0.00 0.00 0.00 0.77 -0.24 32 0 120 0
27NOV26 187.50 C 0.83 0.83 0.83 0.62 -0.20 32 1 694 0
27NOV26 190.00 C 0.00 0.00 0.00 0.49 -0.19 32 0 308 0
27NOV26 192.50 C 0.00 0.00 0.00 0.39 -0.16 32 0 112 0
27NOV26 195.00 C 0.00 0.00 0.00 0.31 -0.12 32 0 131 0
27NOV26 197.50 C 0.00 0.00 0.00 0.25 -0.10 32 0 180 0
27NOV26 200.00 C 0.00 0.00 0.00 0.19 -0.09 32 0 124 0
27NOV26 205.00 C 0.00 0.00 0.00 0.12 -0.06 32 0 46 0
27NOV26 210.00 C 0.00 0.00 0.00 0.07 -0.04 32 0 34 0
27NOV26 215.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 1 0
27NOV26 220.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 78 0
27NOV26 225.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 62 0
27NOV26 230.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.01 0.00 37 0 329 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 38 0 55 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 44 0 150 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 45 0 219 0
30DEC26 75.00 C 0.00 0.00 0.00 76.50 -2.03 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 74.01 -2.62 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 71.33 -2.20 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 68.84 -2.19 0 0 3,459 0
30DEC26 85.00 C 0.00 0.00 0.00 66.78 -1.77 30 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 64.30 -1.73 29 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 61.58 -1.95 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 59.09 -1.94 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 56.60 -1.93 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 54.12 -1.91 0 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 51.39 -2.14 0 0 126 0
30DEC26 102.50 C 0.00 0.00 0.00 48.90 -2.13 0 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 46.40 -2.13 0 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 44.20 -1.83 0 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 42.20 -2.41 32 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 39.82 -1.52 32 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 36.84 -1.82 0 0 142 0
30DEC26 117.50 C 0.00 0.00 0.00 34.43 -1.97 0 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 32.04 -2.14 0 0 43 0
30DEC26 122.50 C 0.00 0.00 0.00 30.64 -1.36 32 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 28.47 -2.33 32 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 26.37 -2.30 32 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 24.34 -2.27 32 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 22.39 -2.23 32 0 57 0
30DEC26 135.00 C 0.00 0.00 0.00 20.52 -2.18 32 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 18.74 -2.13 32 0 171 0
30DEC26 140.00 C 0.00 0.00 0.00 16.54 -2.58 30 0 881 0
30DEC26 142.50 C 15.34 15.34 14.35 15.00 -1.94 31 33 240 +24
30DEC26 145.00 C 13.20 13.61 12.74 13.55 -1.88 31 326 2,014 +221
30DEC26 147.50 C 12.13 12.13 11.45 12.20 -1.80 31 148 391 +57
30DEC26 150.00 C 10.86 10.86 10.22 10.94 -1.72 31 107 2,028 +75
30DEC26 152.50 C 9.66 9.66 9.13 9.78 -1.64 31 33 1,473 +2
30DEC26 155.00 C 9.12 9.12 8.28 8.71 -1.55 31 102 1,771 +73
30DEC26 157.50 C 7.82 7.82 7.68 7.73 -1.47 31 27 1,351 +15
30DEC26 160.00 C 6.82 6.82 6.54 6.84 -1.38 32 7 2,123 +3
30DEC26 162.50 C 0.00 0.00 0.00 6.03 -1.29 32 0 760 0
30DEC26 165.00 C 0.00 0.00 0.00 5.30 -1.20 32 0 1,623 0
30DEC26 167.50 C 0.00 0.00 0.00 4.64 -1.11 32 0 984 0
30DEC26 170.00 C 0.00 0.00 0.00 4.05 -1.03 32 0 3,110 0
30DEC26 172.50 C 0.00 0.00 0.00 3.52 -0.95 32 0 1,072 0
30DEC26 175.00 C 3.01 3.01 3.01 3.06 -0.87 32 3 1,171 +3
30DEC26 177.50 C 2.79 2.79 2.79 2.75 -0.69 32 60 961 +60
30DEC26 180.00 C 2.70 2.70 2.39 2.42 -0.58 33 85 2,615 -6
30DEC26 182.50 C 0.00 0.00 0.00 2.02 -0.63 32 0 2,509 0
30DEC26 185.00 C 0.00 0.00 0.00 1.74 -0.60 32 0 893 0
30DEC26 187.50 C 0.00 0.00 0.00 1.49 -0.54 32 0 287 0
30DEC26 190.00 C 0.00 0.00 0.00 1.27 -0.49 32 0 1,835 0
30DEC26 192.50 C 0.00 0.00 0.00 1.08 -0.44 32 0 326 0
30DEC26 195.00 C 0.00 0.00 0.00 0.92 -0.39 32 0 868 0
30DEC26 197.50 C 0.00 0.00 0.00 0.78 -0.34 32 0 294 0
30DEC26 200.00 C 0.00 0.00 0.00 0.68 -0.31 32 0 1,219 0
30DEC26 205.00 C 0.00 0.00 0.00 0.47 -0.23 32 0 462 0
30DEC26 210.00 C 0.00 0.00 0.00 0.33 -0.18 32 0 549 0
30DEC26 215.00 C 0.00 0.00 0.00 0.23 -0.14 32 0 596 0
30DEC26 220.00 C 0.49 0.49 0.49 0.16 -0.11 32 1 3,913 -1
30DEC26 225.00 C 0.00 0.00 0.00 0.11 -0.08 32 0 516 0
30DEC26 230.00 C 0.00 0.00 0.00 0.08 -0.06 32 0 519 0
30DEC26 235.00 C 0.00 0.00 0.00 0.06 -0.04 33 0 459 0
30DEC26 240.00 C 0.00 0.00 0.00 0.04 -0.03 33 0 1,619 0
30DEC26 245.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 1,414 0
30DEC26 250.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 741 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 404 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 877 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 34 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 35 0 251 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 36 0 203 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 37 0 443 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 38 0 362 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 39 0 716 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 40 0 300 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,679 0
30DEC26 310.00 C 0.00 0.00 0.00 0.01 0.00 43 0 260 0
30DEC26 320.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,426 0
30DEC26 330.00 C 0.00 0.00 0.00 0.01 0.00 46 0 311 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 0.00 48 0 487 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 0.00 50 0 766 0
30MAR27 75.00 C 0.00 0.00 0.00 77.28 -1.25 36 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 74.84 -1.79 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 72.40 -1.13 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 69.97 -1.06 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 67.55 -1.00 37 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 65.14 -0.89 37 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 62.75 -0.78 37 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 60.37 -0.66 37 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 56.60 -1.98 0 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 54.12 -2.20 0 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 51.79 -2.28 0 0 4 0
30MAR27 102.50 C 0.00 0.00 0.00 49.58 -2.28 0 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 47.42 -2.26 0 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 45.29 -2.24 20 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 43.19 -2.23 26 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 41.15 -2.20 29 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 39.15 -2.18 30 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 37.20 -2.15 31 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 35.30 -2.12 32 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 33.45 -2.09 33 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 31.67 -2.05 33 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 30.86 -1.10 37 0 3 0
30MAR27 130.00 C 0.00 0.00 0.00 29.14 -1.11 37 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 27.59 -1.94 37 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 26.06 -1.88 37 0 13 0
30MAR27 137.50 C 0.00 0.00 0.00 24.46 -1.89 37 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 22.96 -1.84 37 0 215 0
30MAR27 142.50 C 0.00 0.00 0.00 21.52 -1.76 37 0 184 0
30MAR27 145.00 C 19.00 19.00 19.00 20.15 -1.72 37 2 639 -2
30MAR27 147.50 C 18.25 18.25 17.70 18.31 -1.65 36 33 1,400 0
30MAR27 150.00 C 16.53 16.53 16.53 17.13 -1.60 36 2 2,335 +2
30MAR27 152.50 C 15.85 15.85 15.39 16.01 -1.54 36 28 628 +28
30MAR27 155.00 C 0.00 0.00 0.00 14.95 -1.49 36 0 1,035 0
30MAR27 157.50 C 13.70 13.70 13.70 13.95 -1.43 36 15 1,398 0
30MAR27 160.00 C 12.81 12.81 12.81 13.00 -1.38 36 6 1,994 +6
30MAR27 162.50 C 0.00 0.00 0.00 12.10 -1.33 36 0 598 0
30MAR27 165.00 C 11.13 11.13 11.12 11.26 -1.27 36 19 558 +19
30MAR27 167.50 C 10.36 10.36 10.36 10.47 -1.22 36 15 523 +2
30MAR27 170.00 C 0.00 0.00 0.00 9.72 -1.17 36 0 650 0
30MAR27 172.50 C 0.00 0.00 0.00 9.02 -1.12 36 0 698 0
30MAR27 175.00 C 0.00 0.00 0.00 8.36 -1.07 36 0 628 0
30MAR27 177.50 C 0.00 0.00 0.00 7.75 -1.01 36 0 449 0
30MAR27 180.00 C 0.00 0.00 0.00 7.17 -0.97 36 0 592 0
30MAR27 182.50 C 0.00 0.00 0.00 6.64 -0.92 36 0 1,183 0
30MAR27 185.00 C 0.00 0.00 0.00 6.14 -0.87 36 0 1,436 0
30MAR27 187.50 C 0.00 0.00 0.00 5.67 -0.83 36 0 279 0
30MAR27 190.00 C 0.00 0.00 0.00 5.23 -0.79 36 0 759 0
30MAR27 192.50 C 0.00 0.00 0.00 4.86 -0.71 37 0 222 0
30MAR27 195.00 C 0.00 0.00 0.00 4.55 -0.61 37 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 4.25 -0.52 37 0 58 0
30MAR27 200.00 C 0.00 0.00 0.00 3.97 -0.50 37 0 489 0
30MAR27 205.00 C 0.00 0.00 0.00 3.40 -0.50 37 0 169 0
30MAR27 210.00 C 0.00 0.00 0.00 2.79 -0.51 37 0 258 0
30MAR27 215.00 C 0.00 0.00 0.00 2.36 -0.45 37 0 281 0
30MAR27 220.00 C 2.21 2.21 2.21 1.98 -0.40 37 1 1,363 0
30MAR27 225.00 C 0.00 0.00 0.00 1.72 -0.36 37 0 512 0
30MAR27 230.00 C 0.00 0.00 0.00 1.40 -0.31 37 0 860 0
30MAR27 235.00 C 0.00 0.00 0.00 1.18 -0.26 37 0 26 0
30MAR27 240.00 C 0.00 0.00 0.00 0.98 -0.24 37 0 192 0
30MAR27 245.00 C 0.00 0.00 0.00 0.82 -0.20 37 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 0.69 -0.17 37 0 367 0
30MAR27 255.00 C 0.00 0.00 0.00 0.58 -0.15 37 0 87 0
30MAR27 260.00 C 0.00 0.00 0.00 0.48 -0.13 37 0 28 0
30MAR27 265.00 C 0.00 0.00 0.00 0.40 -0.11 37 0 220 0
30MAR27 270.00 C 0.00 0.00 0.00 0.33 -0.10 37 0 1,111 0
30MAR27 275.00 C 0.00 0.00 0.00 0.28 -0.08 37 0 475 0
29JUN27 75.00 C 0.00 0.00 0.00 77.65 -0.88 39 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 75.25 -1.38 39 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 72.86 -0.67 39 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 69.97 -1.09 0 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 67.55 -1.19 0 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 65.14 -1.33 0 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 62.75 -1.46 0 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 60.37 -1.63 23 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 57.43 -2.37 0 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 55.27 -2.36 0 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 53.15 -2.34 25 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 51.06 -2.32 29 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 49.01 -2.30 31 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 47.00 -2.25 32 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 45.02 -2.26 33 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 43.09 -2.23 34 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 41.26 -2.17 34 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 39.48 -2.11 35 0 3 0
29JUN27 120.00 C 0.00 0.00 0.00 37.70 -2.11 35 0 3 0
29JUN27 122.50 C 0.00 0.00 0.00 36.04 -2.00 36 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 34.43 -2.00 36 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 32.82 -2.00 36 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 31.27 -1.94 37 0 10 0
29JUN27 132.50 C 0.00 0.00 0.00 29.84 -1.88 37 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 28.41 -1.88 37 0 5 0
29JUN27 137.50 C 0.00 0.00 0.00 27.00 -1.87 37 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 26.50 -0.97 39 0 54 0
29JUN27 142.50 C 0.00 0.00 0.00 24.47 -1.73 37 0 100 0
29JUN27 145.00 C 0.00 0.00 0.00 23.23 -1.74 37 0 134 0
29JUN27 147.50 C 0.00 0.00 0.00 22.03 -1.71 38 0 45 0
29JUN27 150.00 C 0.00 0.00 0.00 20.94 -1.60 38 0 270 0
29JUN27 152.50 C 0.00 0.00 0.00 19.90 -1.55 38 0 179 0
29JUN27 155.00 C 0.00 0.00 0.00 18.86 -1.56 38 0 283 0
29JUN27 157.50 C 0.00 0.00 0.00 17.85 -1.54 38 0 90 0
29JUN27 160.00 C 0.00 0.00 0.00 16.91 -1.47 38 0 99 0
29JUN27 162.50 C 0.00 0.00 0.00 16.06 -1.37 38 0 156 0
29JUN27 165.00 C 0.00 0.00 0.00 15.21 -1.37 38 0 197 0
29JUN27 167.50 C 0.00 0.00 0.00 14.39 -1.35 38 0 283 0
29JUN27 170.00 C 0.00 0.00 0.00 13.98 -0.93 39 0 334 0
29JUN27 172.50 C 0.00 0.00 0.00 13.27 -1.26 39 0 307 0
29JUN27 175.00 C 0.00 0.00 0.00 12.57 -1.21 39 0 90 0
29JUN27 177.50 C 0.00 0.00 0.00 11.54 -1.55 38 0 316 0
29JUN27 180.00 C 0.00 0.00 0.00 11.52 -0.89 40 0 269 0
29JUN27 182.50 C 0.00 0.00 0.00 10.81 -1.17 40 0 228 0
29JUN27 185.00 C 0.00 0.00 0.00 10.26 -1.11 40 0 51 0
29JUN27 187.50 C 0.00 0.00 0.00 9.73 -0.94 40 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 9.22 -1.03 40 0 20 0
29JUN27 192.50 C 0.00 0.00 0.00 8.69 -1.02 40 0 34 0
29JUN27 195.00 C 0.00 0.00 0.00 8.15 -1.03 39 0 56 0
29JUN27 197.50 C 0.00 0.00 0.00 7.71 -0.93 40 0 105 0
29JUN27 200.00 C 0.00 0.00 0.00 7.00 -0.85 39 0 118 0
29JUN27 205.00 C 0.00 0.00 0.00 6.40 -0.71 39 0 324 0
29JUN27 210.00 C 0.00 0.00 0.00 5.73 -0.71 39 0 511 0
29JUN27 215.00 C 0.00 0.00 0.00 5.14 -0.61 39 0 40 0
29JUN27 220.00 C 0.00 0.00 0.00 4.56 -0.65 39 0 2 0
29JUN27 225.00 C 0.00 0.00 0.00 4.00 -0.63 39 0 30 0
29JUN27 230.00 C 0.00 0.00 0.00 3.55 -0.54 39 0 272 0
29JUN27 235.00 C 0.00 0.00 0.00 3.19 -0.40 39 0 100 0
29JUN27 240.00 C 0.00 0.00 0.00 2.78 -0.50 39 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 2.42 -0.37 39 0 89 0
29JUN27 250.00 C 0.00 0.00 0.00 2.16 -0.35 39 0 7 0
29JUN27 255.00 C 0.00 0.00 0.00 1.95 -0.30 39 0 30 0
29JUN27 260.00 C 0.00 0.00 0.00 1.67 -0.37 39 0 105 0
29JUN27 265.00 C 0.00 0.00 0.00 1.50 -0.30 39 0 99 0
29JUN27 270.00 C 0.00 0.00 0.00 1.36 -0.26 39 0 427 0
29JUN27 275.00 C 0.00 0.00 0.00 1.15 -0.25 39 0 37 0
29SEP27 77.50 C 0.00 0.00 0.00 75.47 -1.16 40 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 72.86 -0.85 35 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 69.97 -1.52 0 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 67.55 -1.73 0 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 65.14 -1.96 0 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 62.75 -2.19 0 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 60.48 -2.36 26 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 58.40 -2.33 30 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 56.36 -2.31 32 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 54.36 -2.30 33 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 52.40 -2.28 34 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 50.48 -2.25 35 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 48.62 -2.21 35 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 46.79 -2.18 36 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 44.98 -2.18 36 0 0 0
29SEP27 115.00 C 43.50 43.50 43.50 44.36 -1.03 39 2 7 +2
29SEP27 117.50 C 0.00 0.00 0.00 41.59 -2.07 37 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 40.04 -2.02 37 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 38.48 -2.03 37 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 38.29 -1.11 40 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 35.50 -1.92 38 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 34.13 -1.90 38 0 7 0
29SEP27 132.50 C 0.00 0.00 0.00 32.77 -1.90 38 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 31.42 -1.89 38 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 30.12 -1.84 38 0 13 0
29SEP27 140.00 C 0.00 0.00 0.00 28.95 -1.75 38 0 1 0
29SEP27 142.50 C 0.00 0.00 0.00 27.78 -1.75 38 0 90 0
29SEP27 145.00 C 0.00 0.00 0.00 26.63 -1.75 38 0 170 0
29SEP27 147.50 C 0.00 0.00 0.00 25.47 -1.75 38 0 120 0
29SEP27 150.00 C 0.00 0.00 0.00 24.43 -1.63 39 0 229 0
29SEP27 152.50 C 0.00 0.00 0.00 23.46 -1.58 39 0 141 0
29SEP27 155.00 C 0.00 0.00 0.00 22.49 -1.58 39 0 157 0
29SEP27 157.50 C 0.00 0.00 0.00 21.52 -1.58 39 0 185 0
29SEP27 160.00 C 0.00 0.00 0.00 20.55 -1.58 39 0 213 0
29SEP27 162.50 C 0.00 0.00 0.00 19.69 -1.48 39 0 270 0
29SEP27 165.00 C 0.00 0.00 0.00 18.90 -1.40 39 0 120 0
29SEP27 167.50 C 0.00 0.00 0.00 18.11 -1.40 39 0 120 0
29SEP27 170.00 C 0.00 0.00 0.00 17.32 -1.40 39 0 225 0
29SEP27 172.50 C 16.32 16.32 16.32 16.58 -1.36 39 4 90 0
29SEP27 175.00 C 0.00 0.00 0.00 15.78 -1.37 39 0 145 0
29SEP27 177.50 C 0.00 0.00 0.00 15.15 -1.22 39 0 244 0
29SEP27 180.00 C 0.00 0.00 0.00 14.88 -0.85 40 0 34 0
29SEP27 182.50 C 0.00 0.00 0.00 14.27 -0.84 40 0 37 0
29SEP27 185.00 C 0.00 0.00 0.00 13.69 -0.80 40 0 32 0
29SEP27 187.50 C 0.00 0.00 0.00 13.12 -0.75 40 0 60 0
29SEP27 190.00 C 0.00 0.00 0.00 12.82 -0.42 41 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 12.31 -0.31 41 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 11.80 -0.81 41 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 11.29 -1.02 40 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 10.78 -1.07 40 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 9.57 -0.70 40 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 8.88 -0.63 40 0 20 0
29SEP27 215.00 C 0.00 0.00 0.00 8.22 -0.58 40 0 58 0
29SEP27 220.00 C 0.00 0.00 0.00 7.46 -0.72 40 0 3 0
29SEP27 225.00 C 0.00 0.00 0.00 6.80 -0.78 40 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 6.25 -0.69 40 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 5.70 -0.70 40 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 5.15 -0.70 40 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 4.72 -0.59 40 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 4.33 -0.54 40 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 3.95 -0.54 40 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 3.47 -0.64 40 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 3.26 -0.47 40 0 46 0
TOTAL CALL 8,294 312,832 +2,902
25SEP26 131.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
25SEP26 132.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
25SEP26 133.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
25SEP26 134.00 P 0.00 0.00 0.00 0.01 0.00 89 0 15 0
25SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 84 0 50 0
25SEP26 136.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 137.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 138.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 139.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 59 0 13 0
25SEP26 141.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
25SEP26 142.00 P 0.00 0.00 0.00 0.01 0.00 49 0 14 0
25SEP26 143.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
25SEP26 144.00 P 0.00 0.00 0.00 0.01 0.00 39 0 80 0
25SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 34 0 7 0
25SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 29 0 7 0
25SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 24 5 107 -5
25SEP26 148.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 141 0
25SEP26 149.00 P 0.10 0.10 0.10 0.09 +0.06 21 50 160 +40
25SEP26 150.00 P 0.19 0.37 0.19 0.25 +0.18 21 433 1,692 +217
25SEP26 152.50 P 0.84 1.83 0.84 1.59 +1.06 21 471 2,265 -131
25SEP26 155.00 P 0.00 0.00 0.00 3.90 +1.98 0 0 928 0
25SEP26 157.50 P 0.00 0.00 0.00 6.40 +2.25 0 0 251 0
25SEP26 160.00 P 0.00 0.00 0.00 8.90 +2.40 0 0 193 0
25SEP26 162.50 P 0.00 0.00 0.00 11.40 +2.13 0 0 45 0
25SEP26 165.00 P 0.00 0.00 0.00 13.90 +2.28 0 0 0 0
25SEP26 167.50 P 0.00 0.00 0.00 16.40 +2.25 0 0 0 0
25SEP26 170.00 P 0.00 0.00 0.00 18.90 +2.26 0 0 0 0
25SEP26 172.50 P 0.00 0.00 0.00 21.40 +2.26 0 0 0 0
25SEP26 175.00 P 0.00 0.00 0.00 23.90 +2.26 0 0 0 0
25SEP26 177.50 P 0.00 0.00 0.00 26.40 +2.26 0 0 0 0
25SEP26 180.00 P 0.00 0.00 0.00 28.90 +2.26 0 0 0 0
25SEP26 182.50 P 0.00 0.00 0.00 31.40 +2.26 0 0 0 0
25SEP26 185.00 P 0.00 0.00 0.00 33.90 +2.26 0 0 0 0
25SEP26 187.50 P 0.00 0.00 0.00 36.40 +2.26 0 0 0 0
25SEP26 190.00 P 0.00 0.00 0.00 38.90 +2.26 0 0 0 0
25SEP26 192.50 P 0.00 0.00 0.00 41.40 +2.26 0 0 0 0
25SEP26 195.00 P 0.00 0.00 0.00 43.90 +2.26 0 0 0 0
25SEP26 197.50 P 0.00 0.00 0.00 46.40 +2.26 0 0 0 0
25SEP26 200.00 P 0.00 0.00 0.00 48.90 +2.26 0 0 0 0
25SEP26 202.50 P 0.00 0.00 0.00 51.40 +2.26 0 0 0 0
25SEP26 205.00 P 0.00 0.00 0.00 53.90 +2.27 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 144 0 351 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 122 0 1,804 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 116 0 261 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 109 0 222 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 103 0 463 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1,182 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 90 0 370 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 84 0 408 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 77 0 489 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 71 0 486 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 66 0 258 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 60 0 333 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 54 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 37 0 3,242 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 32 0 4,077 0
29SEP26 140.00 P 0.06 0.07 0.05 0.01 0.00 26 55 7,908 0
29SEP26 142.50 P 0.08 0.10 0.07 0.01 0.00 21 163 4,221 -23
29SEP26 145.00 P 0.11 0.17 0.11 0.05 +0.03 19 670 4,857 -38
29SEP26 147.50 P 0.20 0.30 0.20 0.25 +0.16 19 157 4,305 -85
29SEP26 150.00 P 0.54 1.00 0.53 0.84 +0.48 19 3,780 24,779 +497
29SEP26 152.50 P 1.69 2.33 1.45 2.08 +1.00 18 1,335 32,508 -299
29SEP26 155.00 P 2.80 4.40 2.80 4.04 +1.62 18 754 54,362 +40
29SEP26 157.50 P 6.16 6.16 6.16 6.42 +2.04 19 15 2,715 -15
29SEP26 160.00 P 8.00 8.60 8.00 8.90 +2.36 0 42 7,457 -42
29SEP26 162.50 P 0.00 0.00 0.00 11.40 +2.13 0 1 2,014 0
29SEP26 165.00 P 0.00 0.00 0.00 13.90 +2.28 0 0 615 0
29SEP26 167.50 P 0.00 0.00 0.00 16.40 +2.14 0 0 783 0
29SEP26 170.00 P 18.42 18.42 18.42 19.47 +2.83 75 4 2,225 0
29SEP26 172.50 P 21.00 21.20 21.00 21.40 +2.26 0 100 945 -40
29SEP26 175.00 P 23.30 26.00 23.30 23.90 +1.75 0 80 1,014 -30
29SEP26 177.50 P 0.00 0.00 0.00 27.08 +2.94 99 0 1,223 0
29SEP26 180.00 P 0.00 0.00 0.00 28.90 +1.71 0 0 5,097 0
29SEP26 182.50 P 31.75 31.75 31.75 31.40 +2.26 0 50 645 0
29SEP26 185.00 P 0.00 0.00 0.00 33.90 +2.22 0 0 1,236 0
29SEP26 187.50 P 0.00 0.00 0.00 36.40 +2.26 0 0 696 0
29SEP26 190.00 P 38.71 38.71 38.71 38.90 +2.26 0 140 796 -37
29SEP26 192.50 P 0.00 0.00 0.00 41.40 +2.26 0 0 223 0
29SEP26 195.00 P 0.00 0.00 0.00 43.90 +2.26 0 0 425 0
29SEP26 197.50 P 0.00 0.00 0.00 46.40 +2.26 0 0 277 0
29SEP26 200.00 P 50.94 50.94 50.80 48.90 +1.11 0 11 1,206 -11
29SEP26 205.00 P 0.00 0.00 0.00 53.90 +1.78 0 0 1,521 0
29SEP26 210.00 P 0.00 0.00 0.00 58.90 +2.28 0 0 281 0
29SEP26 215.00 P 0.00 0.00 0.00 63.90 +2.40 0 0 530 0
29SEP26 220.00 P 0.00 0.00 0.00 68.90 +2.40 0 0 209 0
29SEP26 225.00 P 74.99 74.99 74.99 73.90 +2.30 0 10 392 -10
29SEP26 230.00 P 0.00 0.00 0.00 78.90 +2.28 0 0 1,001 0
29SEP26 235.00 P 0.00 0.00 0.00 83.90 +2.30 0 0 91 0
29SEP26 240.00 P 0.00 0.00 0.00 88.90 +2.30 0 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 93.90 +2.29 0 0 814 0
29SEP26 250.00 P 99.00 99.00 99.00 99.52 +2.94 234 1 98 0
29SEP26 255.00 P 0.00 0.00 0.00 103.90 +2.31 0 0 12 0
29SEP26 260.00 P 0.00 0.00 0.00 109.15 +2.56 218 0 40 0
29SEP26 265.00 P 0.00 0.00 0.00 114.17 +2.58 227 0 22 0
29SEP26 270.00 P 0.00 0.00 0.00 119.14 +2.56 230 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 124.17 +2.59 239 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 129.12 +2.54 240 0 14 0
29SEP26 285.00 P 0.00 0.00 0.00 135.31 +3.74 322 0 16 0
29SEP26 290.00 P 0.00 0.00 0.00 139.16 +2.52 256 0 2 0
29SEP26 295.00 P 0.00 0.00 0.00 144.11 +2.54 255 0 30 0
29SEP26 300.00 P 0.00 0.00 0.00 149.17 +2.61 268 0 4 0
29SEP26 310.00 P 0.00 0.00 0.00 159.15 +2.61 277 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 169.16 +2.61 288 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 179.09 +2.55 287 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 189.08 +2.56 295 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 199.13 +2.47 311 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 209.07 +2.54 312 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 219.13 +2.62 329 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 229.07 +2.44 328 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 239.07 +2.57 336 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 249.07 +2.57 344 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 259.10 +2.48 356 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 269.04 +2.54 351 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 279.10 +2.49 371 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 289.03 +2.53 363 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 298.94 +2.44 342 0 239 0
02OCT26 131.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
02OCT26 132.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
02OCT26 133.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
02OCT26 134.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
02OCT26 135.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
02OCT26 136.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
02OCT26 137.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
02OCT26 138.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
02OCT26 139.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
02OCT26 140.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
02OCT26 141.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
02OCT26 142.00 P 0.15 0.15 0.15 0.03 +0.01 20 100 100 +100
02OCT26 143.00 P 0.00 0.00 0.00 0.05 +0.02 20 0 5 0
02OCT26 144.00 P 0.00 0.00 0.00 0.09 +0.04 20 0 0 0
02OCT26 145.00 P 0.00 0.00 0.00 0.16 +0.07 20 0 0 0
02OCT26 146.00 P 0.00 0.00 0.00 0.26 +0.12 20 0 5 0
02OCT26 147.00 P 0.28 0.60 0.28 0.42 +0.20 20 21 21 +8
02OCT26 148.00 P 0.00 0.00 0.00 0.63 +0.29 20 0 75 0
02OCT26 149.00 P 0.80 1.14 0.80 0.92 +0.41 20 69 176 +31
02OCT26 150.00 P 0.95 1.50 0.95 1.29 +0.56 20 534 662 +439
02OCT26 152.50 P 2.05 2.80 2.05 2.61 +1.04 20 588 1,228 +226
02OCT26 155.00 P 4.40 4.40 4.40 4.46 +1.55 22 3 785 0
02OCT26 157.50 P 0.00 0.00 0.00 6.51 +1.79 20 0 45 0
02OCT26 160.00 P 0.00 0.00 0.00 8.91 +2.21 20 0 104 0
02OCT26 162.50 P 0.00 0.00 0.00 11.40 +2.13 0 0 0 0
02OCT26 165.00 P 0.00 0.00 0.00 13.90 +2.28 0 0 0 0
02OCT26 167.50 P 0.00 0.00 0.00 16.40 +2.14 0 0 0 0
02OCT26 170.00 P 0.00 0.00 0.00 19.47 +2.83 60 0 0 0
02OCT26 172.50 P 0.00 0.00 0.00 21.40 +2.26 0 0 0 0
02OCT26 175.00 P 0.00 0.00 0.00 23.90 +1.75 0 0 0 0
02OCT26 177.50 P 0.00 0.00 0.00 27.08 +2.94 79 0 0 0
02OCT26 180.00 P 0.00 0.00 0.00 28.90 +1.71 0 0 0 0
02OCT26 182.50 P 0.00 0.00 0.00 31.68 +2.54 75 0 0 0
02OCT26 185.00 P 0.00 0.00 0.00 34.17 +2.48 79 0 0 0
02OCT26 187.50 P 0.00 0.00 0.00 36.66 +2.46 83 0 0 0
02OCT26 190.00 P 0.00 0.00 0.00 39.16 +2.46 87 0 0 0
02OCT26 192.50 P 0.00 0.00 0.00 41.67 +2.49 91 0 0 0
02OCT26 195.00 P 0.00 0.00 0.00 44.16 +2.47 95 0 0 0
02OCT26 197.50 P 0.00 0.00 0.00 46.66 +2.46 99 0 0 0
02OCT26 200.00 P 0.00 0.00 0.00 49.15 +1.36 102 0 0 0
02OCT26 202.50 P 0.00 0.00 0.00 51.65 +2.49 105 0 0 0
02OCT26 205.00 P 0.00 0.00 0.00 54.15 +2.03 109 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 49 0 36 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 41 0 50 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 0.00 36 0 204 0
29OCT26 112.50 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29OCT26 115.00 P 0.00 0.00 0.00 0.01 0.00 32 0 17 0
29OCT26 117.50 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29OCT26 120.00 P 0.00 0.00 0.00 0.01 0.00 27 0 175 0
29OCT26 122.50 P 0.00 0.00 0.00 0.02 0.00 27 0 306 0
29OCT26 125.00 P 0.00 0.00 0.00 0.04 0.00 26 0 101 0
29OCT26 127.50 P 0.00 0.00 0.00 0.08 +0.01 26 0 436 0
29OCT26 130.00 P 0.52 0.52 0.52 0.14 +0.01 26 15 910 +15
29OCT26 132.50 P 0.78 0.78 0.69 0.25 +0.02 26 10 587 0
29OCT26 135.00 P 0.90 0.90 0.90 0.43 +0.04 26 1 696 +1
29OCT26 137.50 P 1.23 1.23 1.14 0.70 +0.08 26 20 1,058 +20
29OCT26 140.00 P 1.54 1.65 1.47 1.10 +0.16 26 1,654 11,482 -827
29OCT26 142.50 P 2.12 2.17 1.97 1.63 +0.23 26 180 2,593 +38
29OCT26 145.00 P 2.63 2.88 2.61 2.34 +0.35 26 302 9,812 +65
29OCT26 147.50 P 3.58 3.73 3.49 3.24 +0.48 26 445 3,344 +287
29OCT26 150.00 P 4.40 4.80 4.40 4.35 +0.65 27 1,750 8,845 +1,714
29OCT26 152.50 P 5.65 6.00 5.65 5.66 +0.83 27 160 2,315 +60
29OCT26 155.00 P 7.00 7.50 7.00 7.18 +1.02 27 119 2,382 +42
29OCT26 157.50 P 9.37 9.38 9.37 8.89 +1.22 27 45 2,181 0
29OCT26 160.00 P 11.30 11.30 11.30 10.78 +1.46 28 11 3,969 +11
29OCT26 162.50 P 0.00 0.00 0.00 12.82 +1.61 29 1 631 0
29OCT26 165.00 P 0.00 0.00 0.00 14.80 +1.59 28 0 486 0
29OCT26 167.50 P 0.00 0.00 0.00 17.29 +1.95 31 0 219 0
29OCT26 170.00 P 19.40 20.00 19.40 19.47 +1.88 31 5 279 +4
29OCT26 172.50 P 0.00 0.00 0.00 21.48 +2.14 26 0 107 0
29OCT26 175.00 P 0.00 0.00 0.00 23.92 +1.77 26 0 47 0
29OCT26 177.50 P 0.00 0.00 0.00 27.08 +2.94 40 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 29.77 +2.58 45 0 96 0
29OCT26 182.50 P 0.00 0.00 0.00 32.32 +2.45 48 0 1 0
29OCT26 185.00 P 0.00 0.00 0.00 34.78 +2.39 50 0 20 0
29OCT26 187.50 P 0.00 0.00 0.00 37.24 +2.40 52 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 39.71 +2.41 54 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 42.16 +2.40 55 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 44.64 +2.41 57 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 47.12 +2.43 59 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 49.59 +1.80 61 0 1 0
29OCT26 205.00 P 0.00 0.00 0.00 54.54 +2.42 64 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 59.50 +2.43 67 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 64.47 +2.43 71 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 69.44 +2.43 73 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 74.43 +2.44 77 0 111 0
29OCT26 230.00 P 0.00 0.00 0.00 79.42 +2.47 80 0 90 0
29OCT26 235.00 P 0.00 0.00 0.00 84.40 +2.44 82 0 15 0
29OCT26 240.00 P 0.00 0.00 0.00 89.37 +2.42 85 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 94.36 +2.45 88 0 15 0
29OCT26 250.00 P 0.00 0.00 0.00 99.52 +2.61 94 0 15 0
29OCT26 255.00 P 0.00 0.00 0.00 104.33 +2.44 93 0 377 0
29OCT26 260.00 P 0.00 0.00 0.00 109.32 +2.46 95 0 160 0
29OCT26 265.00 P 0.00 0.00 0.00 114.29 +2.45 97 0 100 0
29OCT26 270.00 P 0.00 0.00 0.00 119.26 +2.41 99 0 60 0
29OCT26 275.00 P 0.00 0.00 0.00 124.25 +2.44 101 0 60 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.01 0.00 44 0 90 0
27NOV26 90.00 P 0.00 0.00 0.00 0.01 0.00 42 0 45 0
27NOV26 92.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.01 0.00 36 0 45 0
27NOV26 100.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.02 0.00 33 0 10 0
27NOV26 107.50 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 0.06 +0.02 33 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 0.09 +0.02 32 0 182 0
27NOV26 115.00 P 0.00 0.00 0.00 0.14 +0.03 32 0 18 0
27NOV26 117.50 P 0.00 0.00 0.00 0.21 +0.04 32 0 10 0
27NOV26 120.00 P 0.00 0.00 0.00 0.32 +0.07 32 0 338 0
27NOV26 122.50 P 0.00 0.00 0.00 0.46 +0.09 32 0 159 0
27NOV26 125.00 P 0.00 0.00 0.00 0.65 +0.12 32 0 77 0
27NOV26 127.50 P 0.00 0.00 0.00 0.91 +0.17 32 0 1,075 0
27NOV26 130.00 P 0.00 0.00 0.00 1.24 +0.24 32 0 792 0
27NOV26 132.50 P 2.18 2.18 2.18 1.64 +0.28 32 1 192 +1
27NOV26 135.00 P 2.51 2.61 2.50 2.13 +0.34 32 11 524 0
27NOV26 137.50 P 3.15 3.20 3.15 2.75 +0.46 32 2 515 +1
27NOV26 140.00 P 3.80 3.81 3.75 3.45 +0.52 32 24 3,194 +24
27NOV26 142.50 P 4.50 4.60 4.49 4.27 +0.61 33 47 1,505 +33
27NOV26 145.00 P 5.33 5.70 5.24 5.24 +0.75 33 1,486 8,811 +1,324
27NOV26 147.50 P 6.05 6.74 6.05 6.30 +0.82 33 18 1,090 +6
27NOV26 150.00 P 7.56 7.85 7.50 7.51 +0.96 33 143 3,038 +138
27NOV26 152.50 P 8.80 9.07 8.80 8.85 +1.08 33 50 2,289 +26
27NOV26 155.00 P 10.38 10.50 10.35 10.28 +1.17 33 4 1,953 0
27NOV26 157.50 P 0.00 0.00 0.00 11.88 +1.34 33 0 1,247 0
27NOV26 160.00 P 13.60 13.60 13.60 13.55 +1.40 34 1 1,096 +1
27NOV26 162.50 P 0.00 0.00 0.00 15.37 +1.57 34 0 242 0
27NOV26 165.00 P 0.00 0.00 0.00 16.76 +1.84 32 0 135 0
27NOV26 167.50 P 0.00 0.00 0.00 18.69 +1.70 32 0 48 0
27NOV26 170.00 P 0.00 0.00 0.00 20.72 +1.80 32 0 133 0
27NOV26 172.50 P 0.00 0.00 0.00 22.80 +1.87 32 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 24.97 +1.96 32 1 66 +1
27NOV26 177.50 P 0.00 0.00 0.00 27.18 +2.02 32 0 49 0
27NOV26 180.00 P 0.00 0.00 0.00 30.35 +2.18 39 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 32.73 +2.21 40 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 35.17 +2.28 42 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 37.63 +2.31 43 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 40.14 +2.36 45 0 2 0
27NOV26 192.50 P 0.00 0.00 0.00 42.67 +2.40 47 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 45.22 +2.43 49 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 47.66 +2.35 50 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 50.11 +2.32 52 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 55.01 +2.39 54 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 59.88 +2.37 56 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 64.81 +2.39 58 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 69.74 +2.40 60 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 74.66 +2.40 62 0 1 0
27NOV26 230.00 P 0.00 0.00 0.00 79.61 +2.42 64 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 84.55 +2.43 66 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 89.50 +2.43 68 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 94.44 +2.43 69 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 99.52 +2.55 73 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 104.37 +2.44 73 0 180 0
27NOV26 260.00 P 0.00 0.00 0.00 109.34 +2.45 74 0 135 0
27NOV26 265.00 P 0.00 0.00 0.00 114.32 +2.45 76 0 105 0
27NOV26 270.00 P 0.00 0.00 0.00 119.30 +2.45 78 0 60 0
27NOV26 275.00 P 0.00 0.00 0.00 124.28 +2.44 80 0 75 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 46 0 55 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 42 0 45 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 40 0 95 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 38 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 36 0 110 0
30DEC26 90.00 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
30DEC26 95.00 P 0.00 0.00 0.00 0.02 0.00 33 0 100 0
30DEC26 97.50 P 0.00 0.00 0.00 0.03 0.00 33 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 0.05 0.00 33 0 1,480 0
30DEC26 102.50 P 0.00 0.00 0.00 0.07 0.00 32 0 111 0
30DEC26 105.00 P 0.00 0.00 0.00 0.11 +0.01 33 0 130 0
30DEC26 107.50 P 0.00 0.00 0.00 0.15 0.00 32 0 93 0
30DEC26 110.00 P 0.00 0.00 0.00 0.22 0.00 32 0 2,072 0
30DEC26 112.50 P 0.00 0.00 0.00 0.32 +0.02 32 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 0.44 +0.02 32 0 118 0
30DEC26 117.50 P 0.00 0.00 0.00 0.61 +0.03 32 0 36 0
30DEC26 120.00 P 0.00 0.00 0.00 0.83 +0.05 32 0 925 0
30DEC26 122.50 P 0.00 0.00 0.00 1.10 +0.06 33 0 206 0
30DEC26 125.00 P 0.00 0.00 0.00 1.43 +0.09 33 0 522 0
30DEC26 127.50 P 0.00 0.00 0.00 1.80 +0.14 33 0 861 0
30DEC26 130.00 P 3.06 3.06 3.06 2.29 +0.15 33 9 5,457 +9
30DEC26 132.50 P 3.51 3.51 3.50 2.82 +0.18 33 2 624 +1
30DEC26 135.00 P 4.18 4.18 4.18 3.48 +0.24 33 7 1,056 0
30DEC26 137.50 P 4.95 4.95 4.95 4.20 +0.30 33 3 729 +3
30DEC26 140.00 P 5.72 5.75 5.43 5.03 +0.35 33 79 6,415 +68
30DEC26 142.50 P 6.55 6.62 6.55 5.96 +0.45 33 41 1,965 0
30DEC26 145.00 P 7.50 7.74 7.50 6.98 +0.49 33 30 5,557 0
30DEC26 147.50 P 8.70 8.74 8.34 8.12 +0.60 33 70 1,836 +55
30DEC26 150.00 P 9.37 10.00 9.37 9.34 +0.65 33 135 5,065 +117
30DEC26 152.50 P 11.10 11.28 11.10 10.69 +0.77 33 88 1,717 +35
30DEC26 155.00 P 12.50 12.80 12.50 12.12 +0.84 33 14 2,594 +13
30DEC26 157.50 P 0.00 0.00 0.00 13.66 +0.94 34 0 2,454 0
30DEC26 160.00 P 16.00 16.00 16.00 15.29 +1.05 34 1 1,477 0
30DEC26 162.50 P 0.00 0.00 0.00 17.00 +1.12 34 0 1,014 0
30DEC26 165.00 P 0.00 0.00 0.00 18.82 +1.26 34 0 778 0
30DEC26 167.50 P 0.00 0.00 0.00 20.08 +0.70 32 0 682 0
30DEC26 170.00 P 0.00 0.00 0.00 22.02 +1.42 32 0 1,382 0
30DEC26 172.50 P 0.00 0.00 0.00 23.97 +1.46 32 0 361 0
30DEC26 175.00 P 26.50 26.50 26.50 26.03 +1.57 32 1 1,561 0
30DEC26 177.50 P 0.00 0.00 0.00 28.96 +2.49 36 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 31.18 +1.77 37 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 33.46 +1.89 37 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 35.75 +1.92 38 0 486 0
30DEC26 187.50 P 0.00 0.00 0.00 38.13 +2.01 39 0 342 0
30DEC26 190.00 P 0.00 0.00 0.00 40.52 +2.08 40 0 199 0
30DEC26 192.50 P 0.00 0.00 0.00 42.95 +2.13 41 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 45.31 +2.10 42 0 426 0
30DEC26 197.50 P 0.00 0.00 0.00 47.67 +2.02 43 0 301 0
30DEC26 200.00 P 0.00 0.00 0.00 50.11 +2.00 44 0 1,577 0
30DEC26 205.00 P 0.00 0.00 0.00 55.01 +2.04 46 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 59.88 +2.09 47 0 219 0
30DEC26 215.00 P 0.00 0.00 0.00 64.81 +2.18 49 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 69.74 +2.25 51 0 309 0
30DEC26 225.00 P 0.00 0.00 0.00 74.66 +2.28 53 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 79.61 +2.33 54 0 308 0
30DEC26 235.00 P 0.00 0.00 0.00 84.55 +2.36 56 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 89.50 +2.38 57 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 94.44 +2.38 59 0 1,319 0
30DEC26 250.00 P 0.00 0.00 0.00 99.52 +2.50 62 0 230 0
30DEC26 255.00 P 0.00 0.00 0.00 104.37 +2.42 62 0 264 0
30DEC26 260.00 P 0.00 0.00 0.00 109.34 +2.43 63 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 114.32 +2.44 65 0 65 0
30DEC26 270.00 P 119.60 119.60 119.60 119.94 +3.09 73 1 58 -1
30DEC26 275.00 P 0.00 0.00 0.00 124.28 +2.44 67 0 72 0
30DEC26 280.00 P 129.20 129.20 129.20 129.12 +2.54 67 3 3 +3
30DEC26 285.00 P 0.00 0.00 0.00 135.31 +3.51 82 0 1 0
30DEC26 290.00 P 0.00 0.00 0.00 139.23 +2.46 72 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 144.20 +2.44 73 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 149.18 +2.44 74 0 5 0
30DEC26 310.00 P 0.00 0.00 0.00 159.16 +2.46 76 0 620 0
30DEC26 320.00 P 0.00 0.00 0.00 169.16 +2.43 79 0 169 0
30DEC26 330.00 P 0.00 0.00 0.00 179.09 +2.45 80 0 45 0
30DEC26 340.00 P 0.00 0.00 0.00 189.08 +2.47 83 0 97 0
30DEC26 350.00 P 0.00 0.00 0.00 199.13 +2.47 86 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.03 0.00 37 0 17 0
30MAR27 77.50 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 0.10 +0.01 37 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.14 +0.01 37 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.19 +0.01 37 0 20 0
30MAR27 90.00 P 0.00 0.00 0.00 0.27 +0.02 37 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.35 +0.02 37 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 0.48 +0.05 37 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.61 +0.05 37 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.78 +0.08 37 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 0.95 +0.06 37 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 1.18 +0.10 37 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 1.45 +0.09 37 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 1.75 +0.12 37 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 2.12 +0.14 37 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 2.50 +0.14 37 0 9 0
30MAR27 117.50 P 0.00 0.00 0.00 2.98 +0.22 37 0 14 0
30MAR27 120.00 P 0.00 0.00 0.00 3.49 +0.22 37 0 3,776 0
30MAR27 122.50 P 5.00 5.00 5.00 4.16 +0.26 37 2 188 0
30MAR27 125.00 P 5.60 5.60 5.60 4.84 +0.32 37 1 542 +1
30MAR27 127.50 P 0.00 0.00 0.00 5.52 +0.32 37 0 534 0
30MAR27 130.00 P 6.93 6.93 6.93 6.30 +0.41 37 10 1,348 0
30MAR27 132.50 P 0.00 0.00 0.00 7.16 +0.44 37 0 489 0
30MAR27 135.00 P 0.00 0.00 0.00 8.03 +0.45 38 0 558 0
30MAR27 137.50 P 0.00 0.00 0.00 9.03 +0.58 38 0 685 0
30MAR27 140.00 P 10.60 10.78 10.60 10.08 +0.59 38 21 1,671 0
30MAR27 142.50 P 11.56 12.00 11.49 11.14 +0.59 38 37 813 -36
30MAR27 145.00 P 12.60 13.00 12.60 12.35 +0.73 38 3 1,065 0
30MAR27 147.50 P 13.86 14.13 13.86 13.61 +0.76 38 4 1,921 +1
30MAR27 150.00 P 15.33 15.55 15.32 14.88 +0.77 38 112 3,865 +97
30MAR27 152.50 P 0.00 0.00 0.00 16.26 +0.88 38 0 1,474 0
30MAR27 155.00 P 18.50 18.56 18.50 17.72 +0.95 38 3 2,345 0
30MAR27 157.50 P 0.00 0.00 0.00 19.20 +0.96 38 0 1,836 0
30MAR27 160.00 P 0.00 0.00 0.00 20.73 +1.02 38 0 1,721 0
30MAR27 162.50 P 0.00 0.00 0.00 22.39 +1.15 38 0 880 0
30MAR27 165.00 P 0.00 0.00 0.00 24.06 +1.16 39 0 305 0
30MAR27 167.50 P 0.00 0.00 0.00 25.74 +1.17 39 0 302 0
30MAR27 170.00 P 0.00 0.00 0.00 27.55 +1.30 39 0 351 0
30MAR27 172.50 P 0.00 0.00 0.00 29.41 +1.37 39 0 348 0
30MAR27 175.00 P 0.00 0.00 0.00 31.27 +1.37 39 0 272 0
30MAR27 177.50 P 0.00 0.00 0.00 33.16 +1.40 39 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 35.18 +1.55 40 0 350 0
30MAR27 182.50 P 0.00 0.00 0.00 37.21 +1.58 40 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 39.25 +1.60 40 0 1,383 0
30MAR27 187.50 P 0.00 0.00 0.00 41.32 +1.63 40 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 43.49 +1.75 41 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 45.66 +1.78 41 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 47.85 +1.80 41 0 195 0
30MAR27 197.50 P 0.00 0.00 0.00 50.06 +1.83 42 0 76 0
30MAR27 200.00 P 0.00 0.00 0.00 52.35 +1.92 42 0 103 0
30MAR27 205.00 P 0.00 0.00 0.00 56.97 +1.99 43 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 61.67 +2.06 44 0 44 0
30MAR27 215.00 P 0.00 0.00 0.00 66.28 +2.00 45 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 71.02 +2.12 46 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 75.72 +2.15 47 0 36 0
30MAR27 230.00 P 0.00 0.00 0.00 80.46 +2.20 47 0 942 0
30MAR27 235.00 P 0.00 0.00 0.00 85.25 +2.23 48 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 90.06 +2.26 48 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 94.88 +2.27 49 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 99.76 +2.30 50 0 144 0
30MAR27 255.00 P 0.00 0.00 0.00 104.64 +2.31 51 0 110 0
30MAR27 260.00 P 0.00 0.00 0.00 109.54 +2.36 51 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 114.49 +2.39 52 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 119.94 +2.91 57 0 102 0
30MAR27 275.00 P 0.00 0.00 0.00 124.37 +2.41 54 0 150 0
29JUN27 75.00 P 0.00 0.00 0.00 0.27 +0.01 39 0 85 0
29JUN27 77.50 P 0.00 0.00 0.00 0.36 +0.01 39 0 34 0
29JUN27 80.00 P 0.00 0.00 0.00 0.45 +0.03 39 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 0.58 +0.03 39 0 5 0
29JUN27 85.00 P 0.00 0.00 0.00 0.72 +0.01 39 0 175 0
29JUN27 87.50 P 0.00 0.00 0.00 0.91 +0.05 39 0 41 0
29JUN27 90.00 P 0.00 0.00 0.00 1.10 +0.04 39 0 95 0
29JUN27 92.50 P 0.00 0.00 0.00 1.38 +0.12 39 0 16 0
29JUN27 95.00 P 0.00 0.00 0.00 1.62 +0.07 39 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 1.97 +0.14 39 0 27 0
29JUN27 100.00 P 0.00 0.00 0.00 2.35 +0.19 39 0 121 0
29JUN27 102.50 P 0.00 0.00 0.00 2.67 +0.12 39 0 6 0
29JUN27 105.00 P 0.00 0.00 0.00 3.16 +0.22 39 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 3.70 +0.30 39 0 3 0
29JUN27 110.00 P 0.00 0.00 0.00 4.24 +0.31 39 0 23 0
29JUN27 112.50 P 0.00 0.00 0.00 4.78 +0.19 39 0 1 0
29JUN27 115.00 P 5.78 5.78 5.78 5.48 +0.28 39 10 70 0
29JUN27 117.50 P 0.00 0.00 0.00 6.18 +0.28 40 0 115 0
29JUN27 120.00 P 0.00 0.00 0.00 6.88 +0.28 40 0 188 0
29JUN27 122.50 P 0.00 0.00 0.00 7.72 +0.39 40 0 15 0
29JUN27 125.00 P 9.00 9.00 9.00 8.60 +0.39 40 1 95 0
29JUN27 127.50 P 0.00 0.00 0.00 9.48 +0.39 40 0 280 0
29JUN27 130.00 P 11.10 11.10 11.10 10.43 +0.46 40 2 195 +2
29JUN27 132.50 P 0.00 0.00 0.00 11.50 +0.53 40 0 246 0
29JUN27 135.00 P 0.00 0.00 0.00 12.57 +0.53 40 0 438 0
29JUN27 137.50 P 0.00 0.00 0.00 13.64 +0.53 40 0 368 0
29JUN27 140.00 P 15.57 15.58 15.21 14.85 +0.66 40 21 1,480 +6
29JUN27 142.50 P 0.00 0.00 0.00 16.12 +0.69 40 0 164 0
29JUN27 145.00 P 0.00 0.00 0.00 17.39 +0.69 40 0 483 0
29JUN27 147.50 P 19.09 19.09 19.09 18.67 +0.69 40 2 245 +2
29JUN27 150.00 P 20.52 20.62 20.52 20.09 +0.83 40 2 1,250 +2
29JUN27 152.50 P 0.00 0.00 0.00 21.56 +0.88 40 0 363 0
29JUN27 155.00 P 0.00 0.00 0.00 23.03 +0.87 40 0 636 0
29JUN27 157.50 P 0.00 0.00 0.00 24.51 +0.88 40 0 422 0
29JUN27 160.00 P 0.00 0.00 0.00 26.08 +0.97 40 0 1,249 0
29JUN27 162.50 P 0.00 0.00 0.00 27.74 +1.07 41 0 195 0
29JUN27 165.00 P 0.00 0.00 0.00 29.41 +1.07 41 0 50 0
29JUN27 167.50 P 0.00 0.00 0.00 31.08 +1.08 41 0 96 0
29JUN27 170.00 P 0.00 0.00 0.00 32.76 +1.09 41 0 115 0
29JUN27 172.50 P 0.00 0.00 0.00 34.58 +1.23 41 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 36.42 +1.27 41 0 166 0
29JUN27 177.50 P 0.00 0.00 0.00 38.27 +1.28 41 0 103 0
29JUN27 180.00 P 0.00 0.00 0.00 40.11 +1.27 41 0 261 0
29JUN27 182.50 P 0.00 0.00 0.00 41.98 +1.30 41 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 43.98 +1.44 42 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 45.98 +1.48 42 0 31 0
29JUN27 190.00 P 0.00 0.00 0.00 47.98 +1.48 42 0 44 0
29JUN27 192.50 P 0.00 0.00 0.00 49.98 +1.48 42 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 51.99 +1.49 42 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 54.11 +1.60 43 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 56.24 +1.67 43 0 143 0
29JUN27 205.00 P 0.00 0.00 0.00 60.51 +1.67 43 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 64.66 +1.55 43 0 545 0
29JUN27 215.00 P 0.00 0.00 0.00 69.32 +1.85 44 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 73.77 +1.88 45 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 78.22 +1.91 45 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 82.34 +1.45 44 0 135 0
29JUN27 235.00 P 0.00 0.00 0.00 87.26 +1.97 46 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 91.84 +2.01 46 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 96.45 +2.04 46 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 101.10 +2.07 47 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 105.77 +2.09 47 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 110.46 +2.11 47 0 5 0
29JUN27 265.00 P 0.00 0.00 0.00 115.22 +2.17 47 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 120.04 +2.23 48 0 3 0
29JUN27 275.00 P 0.00 0.00 0.00 124.46 +1.84 46 0 4 0
29SEP27 77.50 P 2.06 2.06 2.06 0.85 +0.03 40 2 13 +2
29SEP27 80.00 P 0.00 0.00 0.00 1.06 +0.04 40 0 2 0
29SEP27 82.50 P 0.00 0.00 0.00 1.27 +0.04 40 0 4 0
29SEP27 85.00 P 0.00 0.00 0.00 1.53 +0.07 40 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 1.83 +0.07 40 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 2.14 +0.07 40 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 2.51 +0.11 40 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 2.93 +0.11 40 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 3.35 +0.11 40 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 3.84 +0.17 40 0 12 0
29SEP27 102.50 P 0.00 0.00 0.00 4.39 +0.17 40 0 2 0
29SEP27 105.00 P 0.00 0.00 0.00 4.95 +0.17 40 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 5.54 +0.20 40 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 6.25 +0.25 40 0 105 0
29SEP27 112.50 P 0.00 0.00 0.00 6.97 +0.25 40 0 83 0
29SEP27 115.00 P 0.00 0.00 0.00 7.69 +0.25 40 0 15 0
29SEP27 117.50 P 0.00 0.00 0.00 8.51 +0.34 40 0 35 0
29SEP27 120.00 P 0.00 0.00 0.00 9.41 +0.35 40 0 42 0
29SEP27 122.50 P 0.00 0.00 0.00 10.31 +0.35 41 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 11.22 +0.36 41 0 27 0
29SEP27 127.50 P 0.00 0.00 0.00 12.24 +0.47 41 0 35 0
29SEP27 130.00 P 0.00 0.00 0.00 13.33 +0.48 41 0 15 0
29SEP27 132.50 P 14.89 14.89 14.89 14.43 +0.49 41 5 35 +5
29SEP27 135.00 P 15.91 16.23 15.91 15.53 +0.49 41 12 91 +5
29SEP27 137.50 P 0.00 0.00 0.00 16.70 +0.55 41 0 31 0
29SEP27 140.00 P 18.28 18.28 18.24 18.00 +0.65 41 4 124 +2
29SEP27 142.50 P 0.00 0.00 0.00 19.29 +0.64 41 0 36 0
29SEP27 145.00 P 0.00 0.00 0.00 20.60 +0.65 41 0 37 0
29SEP27 147.50 P 22.25 22.25 21.25 21.91 +0.66 41 100 111 +60
29SEP27 150.00 P 23.26 23.70 23.26 23.35 +0.78 41 2 269 +1
29SEP27 152.50 P 24.75 25.16 24.75 24.85 +0.83 41 102 269 +100
29SEP27 155.00 P 0.00 0.00 0.00 26.35 +0.83 41 0 224 0
29SEP27 157.50 P 0.00 0.00 0.00 27.85 +0.83 41 0 128 0
29SEP27 160.00 P 30.00 30.00 30.00 29.37 +0.84 41 1 82 0
29SEP27 162.50 P 0.00 0.00 0.00 31.00 +0.95 41 0 95 0
29SEP27 165.00 P 0.00 0.00 0.00 32.69 +1.02 41 0 738 0
29SEP27 167.50 P 0.00 0.00 0.00 34.38 +1.02 42 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 36.08 +1.03 42 0 500 0
29SEP27 172.50 P 0.00 0.00 0.00 37.79 +1.04 42 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 39.54 +1.08 42 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 41.40 +1.22 42 0 30 0
29SEP27 180.00 P 0.00 0.00 0.00 43.27 +1.23 42 0 2 0
29SEP27 182.50 P 0.00 0.00 0.00 45.14 +1.23 42 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 47.02 +1.24 42 0 2 0
29SEP27 187.50 P 0.00 0.00 0.00 48.90 +1.25 42 0 1 0
29SEP27 190.00 P 0.00 0.00 0.00 49.90 +0.36 41 0 3 0
29SEP27 192.50 P 0.00 0.00 0.00 52.86 +1.43 43 0 0 0
29SEP27 195.00 P 55.00 55.00 54.50 54.65 +1.21 42 2 3 +2
29SEP27 197.50 P 0.00 0.00 0.00 56.91 +1.45 43 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 58.94 +1.45 43 0 5 0
29SEP27 205.00 P 0.00 0.00 0.00 63.03 +1.47 43 0 1 0
29SEP27 210.00 P 0.00 0.00 0.00 67.32 +1.64 44 0 1 0
29SEP27 215.00 P 0.00 0.00 0.00 71.64 +1.65 44 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 75.98 +1.70 45 0 1 0
29SEP27 225.00 P 0.00 0.00 0.00 80.29 +1.72 45 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 84.69 +1.78 45 0 2 0
29SEP27 235.00 P 0.00 0.00 0.00 89.11 +1.81 45 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 93.58 +1.85 45 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 98.07 +1.87 46 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 102.61 +1.91 46 0 5 0
29SEP27 255.00 P 0.00 0.00 0.00 107.18 +1.94 46 0 1 0
29SEP27 260.00 P 0.00 0.00 0.00 111.78 +1.97 46 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 116.39 +1.99 46 0 3 0
TOTAL PUT 17,093 391,794 +4,372
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$ 12.040
29SEP26 8.00 C 0.00 0.00 0.00 4.06 -0.02 174 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.81 -0.02 162 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.56 -0.02 151 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.31 -0.02 140 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.06 -0.02 129 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.81 -0.02 118 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.56 -0.02 108 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.31 -0.01 98 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.05 -0.02 74 0 10 0
29SEP26 10.50 C 0.00 0.00 0.00 1.55 -0.03 57 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.05 -0.03 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.58 -0.02 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.17 -0.05 26 0 1,132 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 -0.04 29 0 757 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 1,271 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,720 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2,265 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1,228 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 90 0 3,827 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 101 0 1,964 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 112 0 965 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 122 0 1,124 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 132 0 796 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 141 0 956 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 150 0 696 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 159 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 167 0 573 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 175 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 183 0 296 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 197 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 211 0 1,290 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 225 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 237 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 249 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 260 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 271 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 281 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 291 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 301 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 310 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 318 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 327 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 335 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 4.11 0.00 79 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.86 0.00 74 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.61 -0.01 69 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 3.36 -0.01 64 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.12 0.00 61 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.87 -0.01 57 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.62 -0.04 52 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.33 -0.07 35 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.09 -0.06 35 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.62 -0.05 33 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.18 -0.05 32 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.78 -0.06 29 0 171 0
29OCT26 12.00 C 0.51 0.51 0.51 0.49 -0.02 30 1 25 +1
29OCT26 12.50 C 0.00 0.00 0.00 0.27 -0.02 29 0 1,821 0
29OCT26 13.00 C 0.00 0.00 0.00 0.14 -0.02 29 0 2,057 0
29OCT26 13.50 C 0.00 0.00 0.00 0.07 -0.01 30 0 2,100 0
29OCT26 14.00 C 0.05 0.05 0.05 0.04 0.00 32 500 1,097 +150
29OCT26 14.50 C 0.00 0.00 0.00 0.02 0.00 33 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 38 0 1,119 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 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 49 0 717 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 750 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 305 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 4.13 -0.01 59 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 3.89 -0.01 57 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 3.65 -0.01 55 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 3.41 0.00 53 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.18 +0.01 52 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.94 +0.01 49 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.70 +0.01 46 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.44 -0.01 41 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.16 -0.05 34 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.72 -0.04 33 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.31 -0.04 31 0 30 0
27NOV26 11.50 C 0.00 0.00 0.00 0.96 -0.03 31 0 92 0
27NOV26 12.00 C 0.00 0.00 0.00 0.64 -0.05 29 0 247 0
27NOV26 12.50 C 0.00 0.00 0.00 0.44 -0.03 30 0 255 0
27NOV26 13.00 C 0.00 0.00 0.00 0.29 -0.02 30 0 379 0
27NOV26 13.50 C 0.00 0.00 0.00 0.18 -0.01 30 0 743 0
27NOV26 14.00 C 0.00 0.00 0.00 0.12 +0.01 31 0 240 0
27NOV26 14.50 C 0.00 0.00 0.00 0.08 +0.01 32 0 559 0
27NOV26 15.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 472 0
27NOV26 15.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 190 0
27NOV26 16.00 C 0.00 0.00 0.00 0.02 +0.01 34 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 36 0 300 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 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 44 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 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 0.00 54 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.95 +0.01 52 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.71 0.00 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.48 +0.01 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.21 -0.02 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.00 +0.01 44 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.75 0.00 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.51 -0.01 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.23 -0.07 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.81 -0.04 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.43 -0.05 31 0 0 0
30DEC26 11.50 C 1.14 1.14 1.11 1.10 -0.03 30 40 130 +40
30DEC26 12.00 C 0.78 0.84 0.77 0.82 -0.03 30 176 255 +176
30DEC26 12.50 C 0.56 0.62 0.56 0.59 -0.03 30 588 639 +415
30DEC26 13.00 C 0.00 0.00 0.00 0.43 -0.01 30 0 1,375 0
30DEC26 13.50 C 0.00 0.00 0.00 0.30 0.00 30 0 1,156 0
30DEC26 14.00 C 0.20 0.22 0.20 0.21 +0.01 31 56 1,680 -44
30DEC26 14.50 C 0.00 0.00 0.00 0.14 +0.01 30 0 1,154 0
30DEC26 15.00 C 0.00 0.00 0.00 0.10 +0.02 31 0 1,218 0
30DEC26 15.50 C 0.00 0.00 0.00 0.07 +0.02 32 0 1,054 0
30DEC26 16.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 791 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 1,995 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 +0.01 32 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 39 0 453 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 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 53 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 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 61 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 63 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 4.29 -0.02 44 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.08 0.00 44 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.82 -0.02 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.61 0.00 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.36 -0.02 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.14 -0.02 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.95 +0.01 37 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 2.72 -0.01 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.52 -0.01 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.09 -0.01 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.74 -0.07 31 0 30 0
30MAR27 11.50 C 0.00 0.00 0.00 1.45 -0.02 31 0 240 0
30MAR27 12.00 C 1.14 1.14 1.14 1.15 -0.05 30 3 500 -3
30MAR27 12.50 C 0.00 0.00 0.00 0.90 -0.07 29 0 270 0
30MAR27 13.00 C 0.72 0.72 0.72 0.75 -0.03 30 40 1,529 -40
30MAR27 13.50 C 0.00 0.00 0.00 0.59 -0.03 30 0 2,225 0
30MAR27 14.00 C 0.00 0.00 0.00 0.46 -0.03 30 0 531 0
30MAR27 14.50 C 0.38 0.38 0.38 0.35 -0.04 30 100 381 0
30MAR27 15.00 C 0.00 0.00 0.00 0.27 -0.03 30 0 1,934 0
30MAR27 15.50 C 0.00 0.00 0.00 0.20 -0.03 30 0 1,592 0
30MAR27 16.00 C 0.00 0.00 0.00 0.15 -0.03 30 0 1,931 0
30MAR27 16.50 C 0.00 0.00 0.00 0.11 -0.03 29 0 559 0
30MAR27 17.00 C 0.00 0.00 0.00 0.09 -0.02 30 0 1,680 0
30MAR27 17.50 C 0.00 0.00 0.00 0.06 -0.02 29 0 929 0
30MAR27 18.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 445 0
30MAR27 18.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 220 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 -0.01 29 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 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 40 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 4.40 +0.01 46 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 4.15 -0.02 43 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.93 -0.01 42 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.70 -0.02 40 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.49 -0.01 40 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.28 -0.01 39 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.08 0.00 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.88 0.00 37 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 2.68 -0.01 36 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 2.26 -0.05 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.93 -0.06 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.63 -0.01 32 0 30 0
29JUN27 12.00 C 0.00 0.00 0.00 1.40 -0.03 33 0 160 0
29JUN27 12.50 C 0.00 0.00 0.00 1.16 -0.03 32 0 130 0
29JUN27 13.00 C 0.00 0.00 0.00 0.96 -0.03 32 0 390 0
29JUN27 13.50 C 0.00 0.00 0.00 0.79 -0.03 32 0 338 0
29JUN27 14.00 C 0.00 0.00 0.00 0.64 -0.03 31 0 628 0
29JUN27 14.50 C 0.00 0.00 0.00 0.52 -0.02 31 0 582 0
29JUN27 15.00 C 0.51 0.51 0.51 0.42 -0.02 31 90 1,916 -60
29JUN27 15.50 C 0.00 0.00 0.00 0.34 -0.02 31 0 2,008 0
29JUN27 16.00 C 0.00 0.00 0.00 0.26 -0.03 31 0 2,598 0
29JUN27 16.50 C 0.00 0.00 0.00 0.21 -0.02 31 0 822 0
29JUN27 17.00 C 0.00 0.00 0.00 0.17 -0.01 31 0 241 0
29JUN27 17.50 C 0.00 0.00 0.00 0.13 -0.02 30 0 1,304 0
29JUN27 18.00 C 0.00 0.00 0.00 0.10 -0.01 30 0 1,112 0
29JUN27 18.50 C 0.00 0.00 0.00 0.08 -0.01 30 0 568 0
29JUN27 19.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 667 0
29JUN27 19.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 271 0
29JUN27 20.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 320 0
29JUN27 21.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 88 0
29JUN27 22.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 255 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 31 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 0.00 43 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 4.18 -0.01 41 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 3.96 0.00 40 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 3.74 -0.01 39 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 3.54 0.00 38 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.33 -0.01 37 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.14 0.00 37 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.94 -0.01 36 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.76 +0.02 36 0 3 0
29SEP27 10.50 C 0.00 0.00 0.00 2.39 -0.02 34 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.09 -0.01 34 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.81 -0.01 33 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.59 0.00 34 0 5 0
29SEP27 12.50 C 0.00 0.00 0.00 1.37 -0.01 33 0 75 0
29SEP27 13.00 C 0.00 0.00 0.00 1.17 -0.02 33 0 30 0
29SEP27 13.50 C 0.00 0.00 0.00 1.01 -0.03 33 0 215 0
29SEP27 14.00 C 0.00 0.00 0.00 0.88 -0.02 33 0 30 0
29SEP27 14.50 C 0.00 0.00 0.00 0.76 -0.02 33 0 195 0
29SEP27 15.00 C 0.00 0.00 0.00 0.67 0.00 34 0 3 0
29SEP27 15.50 C 0.00 0.00 0.00 0.58 -0.01 34 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.48 -0.02 33 0 9 0
29SEP27 16.50 C 0.00 0.00 0.00 0.41 -0.02 33 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.36 -0.01 33 0 13 0
29SEP27 17.50 C 0.00 0.00 0.00 0.30 -0.02 33 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.28 -0.01 34 0 12 0
29SEP27 18.50 C 0.00 0.00 0.00 0.24 0.00 34 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.20 -0.02 34 0 5 0
29SEP27 19.50 C 0.00 0.00 0.00 0.17 -0.02 34 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.15 -0.01 34 0 66 0
TOTAL CALL 1,594 90,211 +635
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 119 0 169 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 110 0 40 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 100 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 4 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 490 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 360 0
29SEP26 11.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 1,773 0
29SEP26 12.00 P 0.12 0.12 0.12 0.12 -0.02 25 4 2,493 0
29SEP26 12.50 P 0.00 0.00 0.00 0.48 -0.02 27 0 4,566 0
29SEP26 13.00 P 0.00 0.00 0.00 0.96 +0.01 0 0 3,131 -2,022
29SEP26 13.50 P 1.50 1.50 1.48 1.46 +0.02 0 51 3,219 0
29SEP26 14.00 P 0.00 0.00 0.00 1.96 +0.01 0 0 186 0
29SEP26 14.50 P 0.00 0.00 0.00 2.46 +0.03 0 0 113 0
29SEP26 15.00 P 0.00 0.00 0.00 2.96 +0.02 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.46 +0.03 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.96 +0.03 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.46 +0.03 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.96 +0.03 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.46 +0.03 0 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 5.96 +0.03 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.46 +0.03 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.96 +0.03 0 0 45 0
29SEP26 19.50 P 0.00 0.00 0.00 7.46 +0.03 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.96 +0.03 0 0 17 0
29SEP26 21.00 P 0.00 0.00 0.00 8.96 +0.02 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.96 +0.02 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.96 +0.03 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.96 +0.03 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.96 +0.03 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.96 +0.03 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.96 +0.03 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.96 +0.02 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 16.96 +0.03 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 17.96 +0.03 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 18.96 +0.03 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 19.96 +0.03 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 20.96 +0.03 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 21.96 +0.03 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 116 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 9.25 P 0.01 0.01 0.01 0.01 0.00 42 30 66 +30
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 0.01 -0.01 34 0 20 0
29OCT26 10.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29OCT26 10.50 P 0.05 0.05 0.05 0.05 -0.01 33 30 110 0
29OCT26 11.00 P 0.12 0.12 0.10 0.11 -0.01 32 70 1,427 +70
29OCT26 11.50 P 0.00 0.00 0.00 0.22 -0.01 30 0 1,833 0
29OCT26 12.00 P 0.39 0.40 0.38 0.40 0.00 29 169 3,663 +101
29OCT26 12.50 P 0.69 0.69 0.69 0.69 +0.01 29 8 2,050 +8
29OCT26 13.00 P 0.00 0.00 0.00 1.07 +0.01 29 0 8,708 0
29OCT26 13.50 P 0.00 0.00 0.00 1.50 +0.02 29 0 932 0
29OCT26 14.00 P 0.00 0.00 0.00 1.97 +0.02 30 0 2,982 0
29OCT26 14.50 P 0.00 0.00 0.00 2.46 +0.03 0 0 814 0
29OCT26 15.00 P 0.00 0.00 0.00 2.96 +0.02 0 0 290 0
29OCT26 15.50 P 0.00 0.00 0.00 3.46 +0.03 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.96 +0.03 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.46 +0.03 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.96 +0.03 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.46 +0.03 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.96 +0.03 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 6.46 +0.03 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.96 +0.03 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 7.46 +0.03 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 7.96 +0.03 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 8.96 +0.02 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 9.96 +0.02 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.02 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 0.00 35 0 30 0
27NOV26 10.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 76 0
27NOV26 10.50 P 0.00 0.00 0.00 0.12 0.00 32 0 366 0
27NOV26 11.00 P 0.00 0.00 0.00 0.21 -0.01 31 0 1,051 0
27NOV26 11.50 P 0.38 0.38 0.38 0.34 -0.02 30 10 1,273 0
27NOV26 12.00 P 0.00 0.00 0.00 0.56 0.00 30 0 476 0
27NOV26 12.50 P 0.00 0.00 0.00 0.83 +0.01 29 0 1,054 0
27NOV26 13.00 P 0.00 0.00 0.00 1.19 +0.03 30 0 328 0
27NOV26 13.50 P 0.00 0.00 0.00 1.59 +0.03 30 0 210 0
27NOV26 14.00 P 0.00 0.00 0.00 2.03 +0.04 31 0 1,009 0
27NOV26 14.50 P 0.00 0.00 0.00 2.46 +0.01 0 0 682 0
27NOV26 15.00 P 0.00 0.00 0.00 2.97 +0.03 32 0 229 0
27NOV26 15.50 P 0.00 0.00 0.00 3.46 +0.03 0 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 3.96 +0.03 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.46 +0.03 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.96 +0.03 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 5.46 +0.03 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 5.96 +0.03 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 6.46 +0.03 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 6.96 +0.03 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 7.46 +0.03 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 7.96 +0.03 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 8.96 +0.02 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 9.96 +0.02 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 0.00 34 0 40 0
30DEC26 9.50 P 0.00 0.00 0.00 0.07 0.00 34 0 26 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 -0.01 32 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 30 0 1,040 0
30DEC26 11.50 P 0.49 0.49 0.49 0.46 0.00 30 80 1,438 +80
30DEC26 12.00 P 0.71 0.71 0.66 0.67 +0.01 29 200 1,332 +107
30DEC26 12.50 P 0.00 0.00 0.00 0.98 +0.04 30 0 608 0
30DEC26 13.00 P 0.00 0.00 0.00 1.29 +0.03 30 0 2,105 0
30DEC26 13.50 P 0.00 0.00 0.00 1.67 +0.08 30 0 1,020 0
30DEC26 14.00 P 0.00 0.00 0.00 2.08 +0.03 30 0 817 0
30DEC26 14.50 P 0.00 0.00 0.00 2.50 +0.01 28 0 895 0
30DEC26 15.00 P 0.00 0.00 0.00 2.97 +0.02 28 0 1,034 0
30DEC26 15.50 P 0.00 0.00 0.00 3.47 +0.04 31 0 1,251 0
30DEC26 16.00 P 0.00 0.00 0.00 3.96 +0.02 0 0 170 0
30DEC26 16.50 P 0.00 0.00 0.00 4.46 +0.03 0 0 50 0
30DEC26 17.00 P 0.00 0.00 0.00 4.96 +0.02 0 0 130 0
30DEC26 17.50 P 0.00 0.00 0.00 5.46 +0.02 0 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 5.96 +0.02 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.46 +0.02 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.96 +0.02 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.46 +0.02 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.96 +0.03 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.96 +0.02 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.96 +0.02 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.96 +0.02 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.96 +0.02 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.96 +0.02 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 13.96 +0.03 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 14.96 +0.03 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 15.96 +0.02 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 16.96 +0.02 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 17.96 +0.03 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 18.96 +0.03 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 19.96 +0.02 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 20.96 +0.03 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 21.96 +0.03 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.07 +0.02 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.08 +0.01 34 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.10 +0.02 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.15 +0.01 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.18 +0.02 32 0 240 0
30MAR27 9.75 P 0.00 0.00 0.00 0.23 +0.03 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.27 +0.02 32 0 480 0
30MAR27 10.50 P 0.00 0.00 0.00 0.38 +0.02 31 0 210 0
30MAR27 11.00 P 0.00 0.00 0.00 0.52 +0.01 30 0 553 0
30MAR27 11.50 P 0.00 0.00 0.00 0.70 0.00 30 0 583 0
30MAR27 12.00 P 0.00 0.00 0.00 0.92 0.00 29 0 2,188 0
30MAR27 12.50 P 0.00 0.00 0.00 1.19 0.00 29 0 1,255 0
30MAR27 13.00 P 0.00 0.00 0.00 1.51 +0.01 29 0 7,907 0
30MAR27 13.50 P 0.00 0.00 0.00 1.86 +0.01 29 0 1,604 0
30MAR27 14.00 P 0.00 0.00 0.00 2.22 -0.01 29 0 1,514 0
30MAR27 14.50 P 0.00 0.00 0.00 2.62 -0.01 28 0 1,045 0
30MAR27 15.00 P 0.00 0.00 0.00 3.06 +0.01 29 0 1,021 0
30MAR27 15.50 P 0.00 0.00 0.00 3.49 0.00 27 0 576 0
30MAR27 16.00 P 0.00 0.00 0.00 3.99 +0.03 30 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 4.47 +0.03 30 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 4.96 +0.02 0 0 276 0
30MAR27 17.50 P 0.00 0.00 0.00 5.46 +0.02 0 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 5.96 +0.02 0 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 6.46 +0.02 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.96 +0.02 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.46 +0.02 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.96 +0.03 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 8.96 +0.02 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.96 +0.02 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.96 +0.02 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 11.96 +0.02 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 12.96 +0.02 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 13.96 +0.02 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 14.96 +0.03 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.16 +0.03 36 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.19 +0.04 35 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.23 +0.05 35 0 550 0
29JUN27 8.75 P 0.00 0.00 0.00 0.27 +0.04 35 0 55 0
29JUN27 9.00 P 0.00 0.00 0.00 0.32 +0.05 35 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.37 +0.05 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.43 +0.05 34 0 275 0
29JUN27 9.75 P 0.00 0.00 0.00 0.50 +0.05 34 0 150 0
29JUN27 10.00 P 0.00 0.00 0.00 0.57 +0.05 33 0 216 0
29JUN27 10.50 P 0.00 0.00 0.00 0.73 +0.04 33 0 390 0
29JUN27 11.00 P 0.00 0.00 0.00 0.92 +0.04 32 0 210 0
29JUN27 11.50 P 0.00 0.00 0.00 1.13 +0.02 32 0 353 0
29JUN27 12.00 P 0.00 0.00 0.00 1.38 +0.02 31 0 997 0
29JUN27 12.50 P 0.00 0.00 0.00 1.65 0.00 30 0 690 0
29JUN27 13.00 P 0.00 0.00 0.00 1.96 +0.01 30 0 992 0
29JUN27 13.50 P 2.29 2.29 2.29 2.29 0.00 29 30 690 0
29JUN27 14.00 P 0.00 0.00 0.00 2.65 -0.01 29 0 1,305 0
29JUN27 14.50 P 0.00 0.00 0.00 3.03 -0.02 28 0 858 0
29JUN27 15.00 P 0.00 0.00 0.00 3.43 -0.02 28 0 128 0
29JUN27 15.50 P 0.00 0.00 0.00 3.86 0.00 28 0 180 0
29JUN27 16.00 P 0.00 0.00 0.00 4.28 -0.03 26 0 105 0
29JUN27 16.50 P 0.00 0.00 0.00 4.72 -0.02 25 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 5.16 -0.01 22 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 5.63 +0.01 21 0 34 0
29JUN27 18.00 P 0.00 0.00 0.00 6.09 +0.01 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.56 +0.01 0 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 7.02 0.00 0 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.49 0.00 0 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 8.10 +0.14 30 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 9.07 +0.13 30 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 10.04 +0.10 30 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 11.01 +0.07 23 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 11.99 +0.05 21 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 12.97 +0.03 0 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.22 0.00 35 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.27 +0.01 35 0 50 0
29SEP27 8.50 P 0.00 0.00 0.00 0.32 +0.01 35 0 45 0
29SEP27 8.75 P 0.00 0.00 0.00 0.37 0.00 35 0 25 0
29SEP27 9.00 P 0.00 0.00 0.00 0.44 +0.01 35 0 10 0
29SEP27 9.25 P 0.00 0.00 0.00 0.51 +0.01 35 0 40 0
29SEP27 9.50 P 0.00 0.00 0.00 0.58 +0.01 34 0 30 0
29SEP27 9.75 P 0.00 0.00 0.00 0.66 +0.01 34 0 10 0
29SEP27 10.00 P 0.00 0.00 0.00 0.74 0.00 34 0 10 0
29SEP27 10.50 P 0.00 0.00 0.00 0.95 +0.02 34 0 90 0
29SEP27 11.00 P 1.18 1.21 1.18 1.13 -0.03 33 220 277 +220
29SEP27 11.50 P 0.00 0.00 0.00 1.42 0.00 34 0 43 0
29SEP27 12.00 P 1.70 1.70 1.68 1.68 -0.03 34 45 1,072 +30
29SEP27 12.50 P 0.00 0.00 0.00 1.98 -0.01 34 0 210 0
29SEP27 13.00 P 0.00 0.00 0.00 2.30 -0.01 34 0 245 0
29SEP27 13.50 P 0.00 0.00 0.00 2.65 -0.01 34 0 30 0
29SEP27 14.00 P 0.00 0.00 0.00 3.01 -0.02 34 0 270 0
29SEP27 14.50 P 0.00 0.00 0.00 3.39 -0.01 34 0 204 0
29SEP27 15.00 P 0.00 0.00 0.00 3.78 -0.02 34 0 700 0
29SEP27 15.50 P 0.00 0.00 0.00 4.19 -0.03 35 0 700 0
29SEP27 16.00 P 0.00 0.00 0.00 4.62 -0.03 35 0 348 0
29SEP27 16.50 P 0.00 0.00 0.00 5.05 -0.02 35 0 440 0
29SEP27 17.00 P 0.00 0.00 0.00 5.47 -0.06 35 0 165 0
29SEP27 17.50 P 0.00 0.00 0.00 5.91 -0.03 35 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 6.36 -0.03 35 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.81 -0.04 35 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 7.27 0.00 35 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 7.73 0.00 35 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 8.19 0.00 34 0 0 0
TOTAL PUT 947 94,201 -1,376
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SBI - 3SBIO CLOSING PRICE HK$ 16.220
25SEP26 10.50 C 0.00 0.00 0.00 5.72 -0.79 0 0 0 0
25SEP26 10.75 C 0.00 0.00 0.00 5.47 -0.79 0 0 0 0
25SEP26 11.00 C 0.00 0.00 0.00 5.22 -0.79 0 0 0 0
25SEP26 11.25 C 0.00 0.00 0.00 4.97 -0.79 0 0 0 0
25SEP26 11.50 C 0.00 0.00 0.00 4.72 -0.79 0 0 0 0
25SEP26 11.75 C 0.00 0.00 0.00 4.47 -0.79 0 0 0 0
25SEP26 12.00 C 0.00 0.00 0.00 4.22 -0.79 0 0 0 0
25SEP26 12.25 C 0.00 0.00 0.00 3.97 -0.79 0 0 0 0
25SEP26 12.50 C 0.00 0.00 0.00 3.72 -0.79 0 0 0 0
25SEP26 12.75 C 0.00 0.00 0.00 3.47 -0.79 0 0 0 0
25SEP26 13.00 C 0.00 0.00 0.00 3.22 -0.79 0 0 0 0
25SEP26 13.25 C 0.00 0.00 0.00 2.97 -0.79 0 0 0 0
25SEP26 13.50 C 0.00 0.00 0.00 2.72 -0.79 0 0 0 0
25SEP26 13.75 C 0.00 0.00 0.00 2.47 -0.79 0 0 0 0
25SEP26 14.00 C 0.00 0.00 0.00 2.22 -0.79 0 0 0 0
25SEP26 14.25 C 0.00 0.00 0.00 1.97 -0.79 0 0 0 0
25SEP26 14.50 C 0.00 0.00 0.00 1.72 -0.79 0 0 0 0
25SEP26 14.75 C 0.00 0.00 0.00 1.47 -0.79 0 0 0 0
25SEP26 15.00 C 0.00 0.00 0.00 1.22 -0.79 0 0 15 0
25SEP26 15.25 C 0.00 0.00 0.00 0.97 -0.79 0 0 45 0
25SEP26 15.50 C 0.00 0.00 0.00 0.73 -0.79 52 0 0 0
25SEP26 15.75 C 0.00 0.00 0.00 0.50 -0.78 50 0 30 0
25SEP26 16.00 C 0.00 0.00 0.00 0.32 -0.73 56 0 47 0
25SEP26 16.25 C 0.00 0.00 0.00 0.18 -0.65 57 0 0 0
25SEP26 16.50 C 0.00 0.00 0.00 0.09 -0.56 58 0 15 0
25SEP26 16.75 C 0.15 0.15 0.13 0.04 -0.43 59 13 15 0
25SEP26 17.00 C 0.08 0.08 0.08 0.02 -0.31 63 8 23 0
25SEP26 17.25 C 0.00 0.00 0.00 0.01 -0.21 67 0 81 0
25SEP26 17.50 C 0.00 0.00 0.00 0.01 -0.13 80 0 7 0
25SEP26 17.75 C 0.00 0.00 0.00 0.01 -0.07 92 0 34 0
25SEP26 18.00 C 0.00 0.00 0.00 0.01 -0.04 104 0 22 0
25SEP26 18.25 C 0.00 0.00 0.00 0.01 -0.02 115 0 0 0
25SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.01 126 0 20 0
25SEP26 18.75 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 287 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 0.01 0.00 302 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 317 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 0.01 0.00 331 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.22 -0.80 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.72 -0.80 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.22 -0.80 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.73 -0.79 94 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.23 -0.79 81 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.73 -0.79 68 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.23 -0.79 56 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.73 -0.79 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.26 -0.77 48 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.83 -0.73 47 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.49 -0.64 48 0 12 0
29SEP26 16.50 C 0.00 0.00 0.00 0.25 -0.53 48 0 1 0
29SEP26 17.00 C 0.00 0.00 0.00 0.11 -0.37 48 0 34 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 -0.22 51 0 180 0
29SEP26 18.00 C 0.03 0.03 0.03 0.01 -0.13 46 7 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.06 56 0 188 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 -0.02 65 0 170 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
02OCT26 10.75 C 0.00 0.00 0.00 5.48 -0.79 106 0 0 0
02OCT26 11.00 C 0.00 0.00 0.00 5.23 -0.79 100 0 0 0
02OCT26 11.25 C 0.00 0.00 0.00 4.98 -0.79 94 0 0 0
02OCT26 11.50 C 0.00 0.00 0.00 4.73 -0.79 88 0 0 0
02OCT26 11.75 C 0.00 0.00 0.00 4.48 -0.79 82 0 0 0
02OCT26 12.00 C 0.00 0.00 0.00 4.23 -0.79 77 0 0 0
02OCT26 12.25 C 0.00 0.00 0.00 3.98 -0.79 71 0 0 0
02OCT26 12.50 C 0.00 0.00 0.00 3.73 -0.79 66 0 0 0
02OCT26 12.75 C 0.00 0.00 0.00 3.48 -0.79 61 0 0 0
02OCT26 13.00 C 0.00 0.00 0.00 3.23 -0.79 56 0 0 0
02OCT26 13.25 C 0.00 0.00 0.00 2.98 -0.79 51 0 0 0
02OCT26 13.50 C 0.00 0.00 0.00 2.73 -0.79 46 0 0 0
02OCT26 13.75 C 0.00 0.00 0.00 2.48 -0.79 41 0 0 0
02OCT26 14.00 C 0.00 0.00 0.00 2.24 -0.78 50 0 0 0
02OCT26 14.25 C 0.00 0.00 0.00 2.00 -0.78 51 0 0 0
02OCT26 14.50 C 0.00 0.00 0.00 1.76 -0.77 49 0 0 0
02OCT26 14.75 C 0.00 0.00 0.00 1.54 -0.75 51 0 0 0
02OCT26 15.00 C 0.00 0.00 0.00 1.32 -0.74 51 0 0 0
02OCT26 15.25 C 0.00 0.00 0.00 1.11 -0.72 50 0 0 0
02OCT26 15.50 C 0.00 0.00 0.00 0.94 -0.67 52 0 0 0
02OCT26 15.75 C 0.00 0.00 0.00 0.73 -0.67 47 0 0 0
02OCT26 16.00 C 0.00 0.00 0.00 0.59 -0.61 48 0 0 0
02OCT26 16.25 C 0.00 0.00 0.00 0.48 -0.57 51 0 0 0
02OCT26 16.50 C 0.00 0.00 0.00 0.37 -0.51 51 0 40 0
02OCT26 16.75 C 0.26 0.26 0.26 0.28 -0.45 51 8 24 +8
02OCT26 17.00 C 0.22 0.22 0.22 0.21 -0.38 51 4 11 +4
02OCT26 17.25 C 0.00 0.00 0.00 0.15 -0.32 51 0 15 0
02OCT26 17.50 C 0.00 0.00 0.00 0.11 -0.26 51 0 7 0
02OCT26 17.75 C 0.00 0.00 0.00 0.08 -0.21 52 0 0 0
02OCT26 18.00 C 0.00 0.00 0.00 0.05 -0.17 50 0 15 0
02OCT26 18.25 C 0.00 0.00 0.00 0.04 -0.13 52 0 0 0
02OCT26 18.50 C 0.00 0.00 0.00 0.03 -0.10 54 0 0 0
02OCT26 18.75 C 0.00 0.00 0.00 0.02 -0.07 54 0 0 0
02OCT26 19.00 C 0.00 0.00 0.00 0.01 -0.06 51 0 0 0
02OCT26 19.25 C 0.00 0.00 0.00 0.01 -0.04 55 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 0.01 -0.03 58 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 0.01 -0.02 62 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
02OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
02OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
02OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.26 -0.79 54 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.77 -0.75 54 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.28 -0.78 51 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.80 -0.72 50 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.35 -0.72 52 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.91 -0.67 52 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.49 -0.69 52 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 2.11 -0.66 52 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 1.73 -0.65 50 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.45 -0.57 52 0 14 0
29OCT26 16.00 C 0.00 0.00 0.00 1.18 -0.51 52 0 15 0
29OCT26 16.50 C 0.00 0.00 0.00 0.93 -0.49 51 0 71 0
29OCT26 17.00 C 0.77 0.77 0.77 0.76 -0.42 53 4 4 +4
29OCT26 17.50 C 0.00 0.00 0.00 0.59 -0.36 52 0 2 0
29OCT26 18.00 C 0.00 0.00 0.00 0.46 -0.30 53 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.35 -0.25 52 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.26 -0.21 52 0 50 0
29OCT26 19.50 C 0.00 0.00 0.00 0.19 -0.17 52 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.14 -0.14 52 0 115 0
29OCT26 21.00 C 0.00 0.00 0.00 0.08 -0.08 53 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.04 -0.05 53 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 0.02 -0.03 53 0 105 0
27NOV26 11.00 C 0.00 0.00 0.00 5.30 -0.76 46 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.85 -0.73 52 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.40 -0.71 52 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.96 -0.69 52 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.56 -0.72 54 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.17 -0.68 54 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.80 -0.62 54 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.46 -0.62 54 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.15 -0.58 54 0 12 0
27NOV26 15.50 C 0.00 0.00 0.00 1.83 -0.58 52 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.58 -0.55 53 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.37 -0.48 53 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.19 -0.44 54 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.02 -0.40 55 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.87 -0.35 55 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.73 -0.32 55 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.61 -0.28 55 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.51 -0.25 55 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.42 -0.22 54 0 30 0
27NOV26 21.00 C 0.00 0.00 0.00 0.28 -0.17 54 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.19 -0.12 54 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.13 -0.09 54 0 45 0
30DEC26 11.00 C 0.00 0.00 0.00 5.43 -0.72 53 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.00 -0.69 54 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.55 -0.68 52 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.16 -0.68 53 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.78 -0.66 53 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.41 -0.66 53 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.10 -0.56 54 0 10 0
30DEC26 14.50 C 0.00 0.00 0.00 2.77 -0.54 54 0 8 0
30DEC26 15.00 C 0.00 0.00 0.00 2.47 -0.58 53 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.18 -0.55 53 0 33 0
30DEC26 16.00 C 0.00 0.00 0.00 1.91 -0.53 52 0 15 0
30DEC26 16.50 C 0.00 0.00 0.00 1.70 -0.52 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.53 -0.46 54 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 1.33 -0.43 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.18 -0.42 54 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 1.04 -0.38 54 0 13 0
30DEC26 19.00 C 0.00 0.00 0.00 0.91 -0.35 54 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 0.79 -0.32 54 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.68 -0.29 53 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 0.51 -0.24 53 0 14 0
30DEC26 22.00 C 0.00 0.00 0.00 0.38 -0.19 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.28 -0.16 53 0 45 0
30MAR27 11.00 C 0.00 0.00 0.00 5.77 -0.65 53 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.39 -0.64 54 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.00 -0.62 53 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.64 -0.60 53 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.32 -0.62 53 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.99 -0.59 53 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.69 -0.57 53 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.41 -0.57 53 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 3.17 -0.53 54 0 8 0
30MAR27 15.50 C 0.00 0.00 0.00 2.93 -0.50 54 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.66 -0.51 53 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.45 -0.55 53 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 2.26 -0.51 53 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 2.09 -0.48 54 0 30 0
30MAR27 18.00 C 0.00 0.00 0.00 1.93 -0.47 54 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.78 -0.45 54 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.64 -0.41 54 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.51 -0.38 54 0 7 0
30MAR27 20.00 C 0.00 0.00 0.00 1.38 -0.36 54 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 1.15 -0.33 54 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.96 -0.29 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.80 -0.25 54 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.12 -0.70 54 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.76 -0.64 53 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.43 -0.61 54 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.10 -0.58 53 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.80 -0.55 54 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.51 -0.62 54 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.23 -0.61 53 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.97 -0.54 54 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.70 -0.52 53 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.50 -0.50 54 0 760 0
29JUN27 16.00 C 0.00 0.00 0.00 3.29 -0.49 54 0 1,526 0
29JUN27 16.50 C 0.00 0.00 0.00 3.10 -0.46 54 0 763 0
29JUN27 17.00 C 0.00 0.00 0.00 2.88 -0.46 54 0 7 0
29JUN27 17.50 C 0.00 0.00 0.00 2.71 -0.45 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.55 -0.43 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.39 -0.41 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.25 -0.40 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.11 -0.43 55 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.98 -0.40 55 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.73 -0.37 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.51 -0.34 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.32 -0.31 54 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 6.34 -0.70 55 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 6.01 -0.69 55 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 5.71 -0.65 55 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 5.40 -0.66 55 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 5.12 -0.64 55 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.85 -0.61 55 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.59 -0.61 55 0 15 0
29SEP27 14.50 C 0.00 0.00 0.00 4.35 -0.59 55 0 15 0
29SEP27 15.00 C 0.00 0.00 0.00 4.12 -0.56 55 0 15 0
29SEP27 15.50 C 0.00 0.00 0.00 3.90 -0.56 55 0 15 0
29SEP27 16.00 C 0.00 0.00 0.00 3.68 -0.45 55 0 12 0
29SEP27 16.50 C 0.00 0.00 0.00 3.50 -0.42 55 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 3.31 -0.42 55 0 15 0
29SEP27 17.50 C 0.00 0.00 0.00 3.13 -0.44 55 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 2.96 -0.48 55 0 15 0
29SEP27 18.50 C 0.00 0.00 0.00 2.81 -0.45 55 0 15 0
29SEP27 19.00 C 0.00 0.00 0.00 2.66 -0.44 55 0 15 0
29SEP27 19.50 C 0.00 0.00 0.00 2.56 -0.37 55 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.40 -0.39 55 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.21 -0.35 56 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.98 -0.37 56 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.78 -0.34 56 0 0 0
TOTAL CALL 44 5,112 +16
25SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 367 0 0 0
25SEP26 10.75 P 0.00 0.00 0.00 0.01 0.00 349 0 0 0
25SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 332 0 0 0
25SEP26 11.25 P 0.00 0.00 0.00 0.01 0.00 315 0 0 0
25SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 298 0 0 0
25SEP26 11.75 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
25SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
25SEP26 12.25 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
25SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
25SEP26 12.75 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
25SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
25SEP26 13.25 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
25SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
25SEP26 13.75 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
25SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
25SEP26 14.25 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
25SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
25SEP26 14.75 P 0.00 0.00 0.00 0.01 0.00 98 0 15 0
25SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 83 0 79 0
25SEP26 15.25 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
25SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 150 0
25SEP26 15.75 P 0.00 0.00 0.00 0.05 +0.04 61 0 120 0
25SEP26 16.00 P 0.00 0.00 0.00 0.10 +0.06 56 0 30 0
25SEP26 16.25 P 0.00 0.00 0.00 0.21 +0.15 57 0 17 0
25SEP26 16.50 P 0.00 0.00 0.00 0.38 +0.27 61 0 15 0
25SEP26 16.75 P 0.00 0.00 0.00 0.58 +0.39 64 0 30 0
25SEP26 17.00 P 0.00 0.00 0.00 0.79 +0.49 55 0 25 0
25SEP26 17.25 P 0.00 0.00 0.00 1.03 +0.59 0 0 12 0
25SEP26 17.50 P 0.00 0.00 0.00 1.28 +0.68 0 0 15 0
25SEP26 17.75 P 0.00 0.00 0.00 1.53 +0.73 0 0 0 0
25SEP26 18.00 P 0.00 0.00 0.00 1.78 +0.75 0 0 0 0
25SEP26 18.25 P 0.00 0.00 0.00 2.03 +0.77 0 0 0 0
25SEP26 18.50 P 0.00 0.00 0.00 2.28 +0.78 0 0 0 0
25SEP26 18.75 P 0.00 0.00 0.00 2.53 +0.79 0 0 0 0
25SEP26 19.00 P 0.00 0.00 0.00 2.78 +0.79 0 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 3.03 +0.79 0 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 3.28 +0.79 0 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 3.53 +0.79 0 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 3.78 +0.79 0 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 4.28 +0.76 0 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 4.78 +0.76 0 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 5.28 +0.79 0 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 5.78 +0.79 0 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 6.28 +0.79 0 0 0 0
25SEP26 23.00 P 0.00 0.00 0.00 6.78 +0.76 0 0 0 0
25SEP26 23.50 P 0.00 0.00 0.00 7.28 +0.76 0 0 0 0
25SEP26 24.00 P 0.00 0.00 0.00 7.78 +0.76 0 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 8.28 +0.76 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 77 0 100 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 50 0 135 0
29SEP26 15.00 P 0.00 0.00 0.00 0.04 +0.03 50 4 155 0
29SEP26 15.50 P 0.00 0.00 0.00 0.10 +0.05 47 0 317 0
29SEP26 16.00 P 0.00 0.00 0.00 0.26 +0.16 48 0 4 0
29SEP26 16.50 P 0.00 0.00 0.00 0.53 +0.30 49 0 36 0
29SEP26 17.00 P 0.00 0.00 0.00 0.88 +0.45 47 0 52 0
29SEP26 17.50 P 0.00 0.00 0.00 1.32 +0.58 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.79 +0.67 49 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 2.28 +0.74 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.78 +0.77 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.28 +0.78 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.78 +0.79 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.78 +0.76 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.78 +0.79 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.78 +0.76 0 0 0 0
02OCT26 10.75 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
02OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
02OCT26 11.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
02OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
02OCT26 11.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
02OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02OCT26 12.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 13.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 14.25 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
02OCT26 14.50 P 0.00 0.00 0.00 0.04 +0.03 52 0 0 0
02OCT26 14.75 P 0.00 0.00 0.00 0.06 +0.03 51 0 0 0
02OCT26 15.00 P 0.08 0.08 0.08 0.09 +0.05 51 30 30 +30
02OCT26 15.25 P 0.00 0.00 0.00 0.13 +0.07 50 0 0 0
02OCT26 15.50 P 0.00 0.00 0.00 0.19 +0.11 49 0 33 0
02OCT26 15.75 P 0.00 0.00 0.00 0.27 +0.15 50 0 10 0
02OCT26 16.00 P 0.00 0.00 0.00 0.37 +0.19 50 0 15 0
02OCT26 16.25 P 0.00 0.00 0.00 0.49 +0.25 50 0 0 0
02OCT26 16.50 P 0.00 0.00 0.00 0.64 +0.32 51 0 30 0
02OCT26 16.75 P 0.57 0.57 0.57 0.81 +0.39 52 15 9 -15
02OCT26 17.00 P 0.00 0.00 0.00 0.97 +0.44 50 0 11 0
02OCT26 17.25 P 0.00 0.00 0.00 1.17 +0.50 51 0 19 0
02OCT26 17.50 P 0.00 0.00 0.00 1.37 +0.54 49 0 0 0
02OCT26 17.75 P 0.00 0.00 0.00 1.59 +0.58 50 0 7 0
02OCT26 18.00 P 0.00 0.00 0.00 1.82 +0.62 50 0 0 0
02OCT26 18.25 P 0.00 0.00 0.00 2.05 +0.66 48 0 0 0
02OCT26 18.50 P 0.00 0.00 0.00 2.29 +0.69 48 0 0 0
02OCT26 18.75 P 0.00 0.00 0.00 2.54 +0.72 52 0 0 0
02OCT26 19.00 P 0.00 0.00 0.00 2.78 +0.74 0 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 3.03 +0.75 0 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 3.28 +0.77 0 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 3.53 +0.78 0 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 3.78 +0.69 0 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 4.28 +0.68 0 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 4.78 +0.76 0 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 5.28 +0.76 0 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 5.78 +0.79 0 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 6.28 +0.79 0 0 0 0
02OCT26 23.00 P 0.00 0.00 0.00 6.78 +0.76 0 0 0 0
02OCT26 23.50 P 0.00 0.00 0.00 7.28 +0.76 0 0 0 0
02OCT26 24.00 P 0.00 0.00 0.00 7.78 +0.76 0 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 8.28 +0.76 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.03 +0.02 53 0 40 0
29OCT26 12.50 P 0.00 0.00 0.00 0.05 +0.02 52 0 510 0
29OCT26 13.00 P 0.00 0.00 0.00 0.09 +0.03 52 0 33 0
29OCT26 13.50 P 0.00 0.00 0.00 0.15 +0.06 52 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 0.24 +0.10 52 0 33 0
29OCT26 14.50 P 0.00 0.00 0.00 0.34 +0.13 51 0 30 0
29OCT26 15.00 P 0.00 0.00 0.00 0.48 +0.16 51 0 3 0
29OCT26 15.50 P 0.65 0.65 0.65 0.67 +0.22 51 8 8 +8
29OCT26 16.00 P 0.75 0.84 0.75 0.91 +0.29 52 48 42 +34
29OCT26 16.50 P 0.00 0.00 0.00 1.19 +0.37 52 0 110 0
29OCT26 17.00 P 0.00 0.00 0.00 1.50 +0.42 53 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 1.82 +0.47 52 0 15 0
29OCT26 18.00 P 0.00 0.00 0.00 2.18 +0.50 52 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.57 +0.54 51 0 15 0
29OCT26 19.00 P 0.00 0.00 0.00 3.07 +0.67 57 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.47 +0.67 55 0 0 0
29OCT26 20.00 P 3.75 3.75 3.75 3.92 +0.61 56 13 13 +13
29OCT26 21.00 P 0.00 0.00 0.00 4.86 +0.67 58 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.82 +0.66 59 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.78 +0.66 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.06 +0.03 56 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.09 +0.03 55 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.13 +0.04 54 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.19 +0.05 54 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.27 +0.08 53 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.37 +0.10 53 0 19 0
27NOV26 14.00 P 0.00 0.00 0.00 0.50 +0.14 53 0 14 0
27NOV26 14.50 P 0.00 0.00 0.00 0.65 +0.17 53 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.83 +0.20 53 0 31 0
27NOV26 15.50 P 0.00 0.00 0.00 1.05 +0.26 53 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 1.29 +0.30 53 0 45 0
27NOV26 16.50 P 0.00 0.00 0.00 1.58 +0.36 54 0 215 0
27NOV26 17.00 P 0.00 0.00 0.00 1.87 +0.39 54 0 45 0
27NOV26 17.50 P 0.00 0.00 0.00 2.20 +0.43 54 0 12 0
27NOV26 18.00 P 0.00 0.00 0.00 2.58 +0.49 55 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 2.96 +0.49 56 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 3.35 +0.51 56 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.76 +0.54 57 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.19 +0.57 58 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.05 +0.60 58 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.94 +0.62 57 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.87 +0.65 57 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.13 +0.03 54 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.18 +0.04 53 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.25 +0.06 53 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 0.34 +0.08 53 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.44 +0.09 52 0 6 0
30DEC26 13.50 P 0.00 0.00 0.00 0.57 +0.12 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.72 +0.14 52 0 4 0
30DEC26 14.50 P 0.00 0.00 0.00 0.89 +0.16 52 0 6 0
30DEC26 15.00 P 0.00 0.00 0.00 1.11 +0.22 52 0 2 0
30DEC26 15.50 P 0.00 0.00 0.00 1.33 +0.24 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.59 +0.30 53 0 9 0
30DEC26 16.50 P 0.00 0.00 0.00 1.87 +0.34 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.17 +0.36 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.49 +0.39 53 0 7 0
30DEC26 18.00 P 0.00 0.00 0.00 2.84 +0.44 54 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 3.21 +0.46 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.59 +0.48 55 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.98 +0.48 55 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.37 +0.48 55 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.21 +0.53 55 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.12 +0.57 57 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.00 +0.59 57 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.37 +0.05 53 0 15 0
30MAR27 11.50 P 0.00 0.00 0.00 0.48 +0.08 53 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 0.59 +0.08 53 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 0.73 +0.11 52 0 6 0
30MAR27 13.00 P 0.00 0.00 0.00 0.92 +0.16 54 0 4 0
30MAR27 13.50 P 0.00 0.00 0.00 1.09 +0.19 53 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.28 +0.20 53 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.49 +0.23 53 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.72 +0.25 53 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.97 +0.28 53 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.24 +0.31 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.53 +0.34 54 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.82 +0.35 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.13 +0.37 54 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.45 +0.38 53 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.78 +0.39 53 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.14 +0.41 53 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.51 +0.43 53 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.91 +0.46 54 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.69 +0.49 54 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.53 +0.54 55 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.38 +0.57 55 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.65 +0.08 53 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.79 +0.12 53 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.94 +0.11 53 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.11 +0.16 53 0 0 0
29JUN27 13.00 P 1.24 1.24 1.24 1.30 +0.19 54 8 8 +8
29JUN27 13.50 P 0.00 0.00 0.00 1.45 +0.15 53 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.67 +0.19 53 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.90 +0.21 53 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.15 +0.23 53 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.40 +0.24 53 0 1,440 0
29JUN27 16.00 P 0.00 0.00 0.00 2.69 +0.27 53 0 1,523 0
29JUN27 16.50 P 0.00 0.00 0.00 2.98 +0.29 53 0 1,060 0
29JUN27 17.00 P 0.00 0.00 0.00 3.30 +0.32 53 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.62 +0.35 54 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.94 +0.37 54 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.29 +0.38 54 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.61 +0.30 53 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.00 +0.42 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.38 +0.45 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.14 +0.46 55 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.96 +0.50 55 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.75 +0.49 55 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.99 +0.11 55 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.15 +0.11 55 0 19 0
29SEP27 12.00 P 0.00 0.00 0.00 1.34 +0.14 55 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.51 +0.12 54 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.73 +0.15 54 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.91 +0.12 54 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.18 +0.19 54 0 30 0
29SEP27 14.50 P 0.00 0.00 0.00 2.39 +0.21 54 0 25 0
29SEP27 15.00 P 0.00 0.00 0.00 2.70 +0.24 54 0 9 0
29SEP27 15.50 P 0.00 0.00 0.00 2.98 +0.25 55 0 16 0
29SEP27 16.00 P 0.00 0.00 0.00 3.27 +0.24 55 0 15 0
29SEP27 16.50 P 0.00 0.00 0.00 3.57 +0.29 55 0 15 0
29SEP27 17.00 P 3.83 3.83 3.83 3.88 +0.25 55 6 35 +6
29SEP27 17.50 P 0.00 0.00 0.00 4.20 +0.27 55 0 57 0
29SEP27 18.00 P 0.00 0.00 0.00 4.54 +0.29 55 0 36 0
29SEP27 18.50 P 0.00 0.00 0.00 4.88 +0.33 55 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 5.22 +0.32 55 0 15 0
29SEP27 19.50 P 0.00 0.00 0.00 5.59 +0.36 56 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.88 +0.29 55 0 10 0
29SEP27 21.00 P 0.00 0.00 0.00 6.63 +0.43 55 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.38 +0.43 55 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.17 +0.47 55 0 0 0
TOTAL PUT 132 7,218 +84
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$ 5.590
29SEP26 3.40 C 0.00 0.00 0.00 2.20 -0.09 210 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 2.10 -0.09 199 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 2.00 -0.09 188 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.90 -0.09 178 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.80 -0.09 168 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.70 -0.09 158 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.60 -0.09 148 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.50 -0.09 138 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.40 -0.09 129 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.29 -0.10 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.19 -0.10 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.10 -0.09 102 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.00 -0.09 93 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.90 -0.09 84 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.81 -0.08 90 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.71 -0.08 80 0 163 0
29SEP26 5.00 C 0.58 0.60 0.58 0.59 -0.10 0 62 162 0
29SEP26 5.25 C 0.00 0.00 0.00 0.35 -0.10 37 0 160 0
29SEP26 5.50 C 0.16 0.16 0.16 0.17 -0.08 45 23 209 +23
29SEP26 5.75 C 0.06 0.06 0.05 0.06 -0.04 46 8 703 +3
29SEP26 6.00 C 0.00 0.00 0.00 0.02 -0.02 50 0 1,178 0
29SEP26 6.25 C 0.01 0.01 0.01 0.01 0.00 59 50 209 -41
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 75 0 109 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 90 0 159 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 104 0 563 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 117 0 376 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 129 0 464 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 141 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 152 0 176 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 183 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 192 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 201 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 257 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 284 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 296 0 1 0
29OCT26 3.50 C 0.00 0.00 0.00 2.11 -0.10 77 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 2.02 -0.08 82 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.92 -0.08 78 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.82 -0.08 73 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.72 -0.08 69 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.62 -0.09 65 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.51 -0.10 52 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.42 -0.09 56 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.33 -0.08 58 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.23 -0.08 54 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.13 -0.09 49 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 1.04 -0.08 49 0 0 0
29OCT26 4.70 C 0.92 0.92 0.92 0.95 -0.08 48 30 30 +30
29OCT26 4.80 C 0.00 0.00 0.00 0.86 -0.08 47 0 53 0
29OCT26 4.90 C 0.00 0.00 0.00 0.76 -0.09 42 0 214 0
29OCT26 5.00 C 0.00 0.00 0.00 0.68 -0.09 42 0 31 0
29OCT26 5.25 C 0.00 0.00 0.00 0.50 -0.09 43 0 109 0
29OCT26 5.50 C 0.00 0.00 0.00 0.36 -0.06 44 0 259 0
29OCT26 5.75 C 0.27 0.27 0.23 0.24 -0.05 43 37 107 +3
29OCT26 6.00 C 0.19 0.19 0.16 0.15 -0.05 43 10 156 +10
29OCT26 6.25 C 0.11 0.11 0.11 0.09 -0.04 42 3 205 0
29OCT26 6.50 C 0.00 0.00 0.00 0.06 -0.03 44 0 125 0
29OCT26 6.75 C 0.05 0.05 0.05 0.03 -0.02 42 2 73 0
29OCT26 7.00 C 0.03 0.03 0.03 0.02 -0.01 44 12 17 -12
29OCT26 7.25 C 0.00 0.00 0.00 0.01 -0.01 44 0 92 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 111 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 8 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 1.73 -0.12 51 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 1.63 -0.10 48 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.54 -0.11 49 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.44 -0.13 46 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.35 -0.11 46 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.26 -0.11 46 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.17 -0.11 45 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.09 -0.11 46 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.01 -0.09 46 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.93 -0.09 45 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.85 -0.09 45 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.78 -0.09 45 0 6 0
27NOV26 5.25 C 0.00 0.00 0.00 0.62 -0.07 45 0 151 0
27NOV26 5.50 C 0.00 0.00 0.00 0.49 -0.04 46 0 104 0
27NOV26 5.75 C 0.00 0.00 0.00 0.37 -0.05 45 0 60 0
27NOV26 6.00 C 0.00 0.00 0.00 0.27 -0.05 44 0 42 0
27NOV26 6.25 C 0.00 0.00 0.00 0.20 -0.04 45 0 68 0
27NOV26 6.50 C 0.00 0.00 0.00 0.14 -0.04 44 0 123 0
27NOV26 6.75 C 0.00 0.00 0.00 0.10 -0.03 44 0 97 0
27NOV26 7.00 C 0.00 0.00 0.00 0.07 -0.02 44 0 33 0
27NOV26 7.25 C 0.00 0.00 0.00 0.05 -0.02 45 0 36 0
27NOV26 7.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 53 0
27NOV26 7.75 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 2.24 -0.10 57 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 2.14 -0.12 54 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 2.04 -0.12 51 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.95 -0.10 52 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.85 -0.10 49 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.76 -0.12 49 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.67 -0.09 49 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.58 -0.09 48 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 1.49 -0.10 47 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.40 -0.12 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.32 -0.09 46 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 1.24 -0.10 46 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 1.16 -0.10 46 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 1.08 -0.11 45 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 1.00 -0.11 44 0 348 0
30DEC26 4.90 C 0.00 0.00 0.00 0.93 -0.10 44 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.85 -0.11 43 0 17 0
30DEC26 5.25 C 0.00 0.00 0.00 0.72 -0.06 45 0 51 0
30DEC26 5.50 C 0.58 0.60 0.57 0.59 -0.05 45 132 330 +60
30DEC26 5.75 C 0.46 0.47 0.46 0.47 -0.04 45 60 207 +60
30DEC26 6.00 C 0.36 0.37 0.36 0.38 -0.03 45 60 101 +60
30DEC26 6.25 C 0.00 0.00 0.00 0.30 -0.03 45 0 80 0
30DEC26 6.50 C 0.00 0.00 0.00 0.23 -0.03 45 0 147 0
30DEC26 6.75 C 0.00 0.00 0.00 0.18 -0.02 45 0 80 0
30DEC26 7.00 C 0.00 0.00 0.00 0.14 -0.02 45 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.10 -0.02 44 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.08 -0.01 45 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.06 -0.01 45 0 14 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 0.00 46 0 43 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 -0.01 44 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 -0.01 41 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 7 0
30MAR27 3.40 C 0.00 0.00 0.00 2.30 -0.11 51 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 2.21 -0.11 50 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 2.12 -0.11 49 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 2.03 -0.11 48 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.94 -0.11 47 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.86 -0.11 48 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.78 -0.10 48 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.69 -0.11 46 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.62 -0.09 47 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.54 -0.09 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.46 -0.10 46 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.39 -0.08 46 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.32 -0.10 45 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.25 -0.10 45 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.18 -0.10 45 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.11 -0.10 44 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 1.06 -0.09 45 0 60 0
30MAR27 5.25 C 0.00 0.00 0.00 0.92 -0.06 45 0 32 0
30MAR27 5.50 C 0.00 0.00 0.00 0.80 -0.05 45 0 90 0
30MAR27 5.75 C 0.00 0.00 0.00 0.69 -0.04 45 0 45 0
30MAR27 6.00 C 0.00 0.00 0.00 0.59 -0.03 45 0 19 0
30MAR27 6.25 C 0.00 0.00 0.00 0.50 -0.03 44 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.43 -0.03 45 0 322 0
30MAR27 6.75 C 0.00 0.00 0.00 0.36 -0.04 44 0 0 0
30MAR27 7.00 C 0.30 0.30 0.30 0.30 -0.04 44 30 421 -30
30MAR27 7.25 C 0.00 0.00 0.00 0.26 -0.02 44 0 279 0
30MAR27 7.50 C 0.00 0.00 0.00 0.21 -0.03 44 0 630 0
30MAR27 7.75 C 0.00 0.00 0.00 0.18 -0.02 44 0 200 0
30MAR27 8.00 C 0.00 0.00 0.00 0.15 -0.02 44 0 7 0
30MAR27 8.25 C 0.00 0.00 0.00 0.13 -0.01 44 0 32 0
30MAR27 8.50 C 0.00 0.00 0.00 0.11 -0.01 45 0 4 0
29JUN27 3.40 C 0.00 0.00 0.00 2.37 -0.09 50 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 2.27 -0.10 47 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 2.19 -0.10 47 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 2.11 -0.09 47 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 2.03 -0.09 47 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.95 -0.10 47 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.87 -0.10 46 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.80 -0.08 46 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.72 -0.09 45 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.65 -0.08 45 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.58 -0.08 45 0 2 0
29JUN27 4.50 C 0.00 0.00 0.00 1.51 -0.08 45 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 1.44 -0.08 44 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.38 -0.08 45 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.31 -0.08 44 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.26 -0.07 44 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 1.20 -0.07 44 0 2 0
29JUN27 5.25 C 0.00 0.00 0.00 1.06 -0.07 44 0 53 0
29JUN27 5.50 C 0.00 0.00 0.00 0.94 -0.06 44 0 8 0
29JUN27 5.75 C 0.00 0.00 0.00 0.82 -0.06 43 0 3 0
29JUN27 6.00 C 0.00 0.00 0.00 0.73 -0.05 43 0 10 0
29JUN27 6.25 C 0.00 0.00 0.00 0.65 -0.04 43 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.57 -0.06 44 0 8 0
29JUN27 6.75 C 0.00 0.00 0.00 0.51 -0.03 44 0 1 0
29JUN27 7.00 C 0.00 0.00 0.00 0.44 -0.04 44 0 18 0
29JUN27 7.25 C 0.00 0.00 0.00 0.39 -0.03 44 0 16 0
29JUN27 7.50 C 0.00 0.00 0.00 0.34 -0.03 44 0 151 0
29JUN27 7.75 C 0.00 0.00 0.00 0.30 -0.03 44 0 55 0
29JUN27 8.00 C 0.00 0.00 0.00 0.26 -0.03 43 0 46 0
29JUN27 8.25 C 0.00 0.00 0.00 0.22 -0.03 43 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.79 -0.09 44 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.72 -0.09 44 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.66 -0.08 44 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.59 -0.08 43 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.53 -0.08 43 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.47 -0.08 43 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.41 -0.08 43 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.36 -0.07 43 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.30 -0.07 43 0 2 0
29SEP27 5.25 C 0.00 0.00 0.00 1.19 -0.05 44 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.07 -0.05 43 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.97 -0.04 43 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.87 -0.04 43 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.79 -0.03 44 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.71 -0.03 43 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.64 -0.03 44 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.58 -0.03 44 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.52 -0.03 44 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.47 -0.03 44 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.42 -0.04 44 0 1 0
29SEP27 8.00 C 0.00 0.00 0.00 0.38 -0.03 44 0 2 0
29SEP27 8.25 C 0.00 0.00 0.00 0.34 -0.03 44 0 0 0
TOTAL CALL 519 11,626 +166
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 204 0 31 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 193 0 110 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 172 0 45 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 162 0 6 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 153 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 143 0 101 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 134 0 67 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 124 0 57 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 115 0 89 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 106 0 44 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 96 0 269 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 88 0 74 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 79 0 320 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 70 0 231 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,182 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 0.00 48 0 186 0
29SEP26 5.50 P 0.07 0.08 0.07 0.08 +0.03 46 61 338 -60
29SEP26 5.75 P 0.00 0.00 0.00 0.21 +0.05 43 0 747 0
29SEP26 6.00 P 0.00 0.00 0.00 0.42 +0.08 44 0 550 0
29SEP26 6.25 P 0.00 0.00 0.00 0.66 +0.08 0 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 0.91 +0.08 0 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.16 +0.09 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.41 +0.09 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.66 +0.09 0 0 0 -17
29SEP26 7.50 P 0.00 0.00 0.00 1.91 +0.10 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.16 +0.09 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.41 +0.09 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.66 +0.09 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.91 +0.09 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.16 +0.09 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.41 +0.09 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.66 +0.09 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.91 +0.09 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.16 +0.09 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.41 +0.09 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.91 +0.09 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.41 +0.09 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.91 +0.09 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.41 +0.09 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.91 +0.09 0 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 65 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 58 0 69 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 54 0 41 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 47 0 105 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 43 0 55 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 49 0
29OCT26 4.60 P 0.00 0.00 0.00 0.02 0.00 42 0 79 0
29OCT26 4.70 P 0.00 0.00 0.00 0.03 0.00 43 0 127 0
29OCT26 4.80 P 0.00 0.00 0.00 0.04 0.00 42 0 202 0
29OCT26 4.90 P 0.00 0.00 0.00 0.06 +0.01 43 0 149 0
29OCT26 5.00 P 0.00 0.00 0.00 0.08 +0.01 43 0 196 0
29OCT26 5.25 P 0.15 0.15 0.15 0.14 +0.01 42 2 158 0
29OCT26 5.50 P 0.25 0.25 0.24 0.24 +0.02 42 32 132 +24
29OCT26 5.75 P 0.38 0.38 0.38 0.38 +0.03 43 1 101 +1
29OCT26 6.00 P 0.00 0.00 0.00 0.55 +0.05 43 0 30 0
29OCT26 6.25 P 0.00 0.00 0.00 0.76 +0.09 47 0 30 0
29OCT26 6.50 P 0.00 0.00 0.00 0.96 +0.06 45 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.19 +0.07 47 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.42 +0.07 45 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.66 +0.08 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.91 +0.08 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.16 +0.09 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.41 +0.09 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.66 +0.09 0 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.02 0.00 43 0 23 0
27NOV26 4.30 P 0.00 0.00 0.00 0.04 +0.01 47 0 8 0
27NOV26 4.40 P 0.05 0.05 0.05 0.05 +0.01 47 2 10 +2
27NOV26 4.50 P 0.00 0.00 0.00 0.06 +0.01 46 0 9 0
27NOV26 4.60 P 0.00 0.00 0.00 0.07 0.00 44 0 19 0
27NOV26 4.70 P 0.09 0.09 0.09 0.09 +0.01 45 30 40 +2
27NOV26 4.80 P 0.11 0.11 0.10 0.11 +0.01 45 33 67 +33
27NOV26 4.90 P 0.13 0.13 0.13 0.14 +0.02 45 1 3 +1
27NOV26 5.00 P 0.16 0.16 0.16 0.16 +0.01 44 1 47 +1
27NOV26 5.25 P 0.00 0.00 0.00 0.25 +0.03 45 0 380 0
27NOV26 5.50 P 0.00 0.00 0.00 0.35 +0.03 43 0 211 0
27NOV26 5.75 P 0.00 0.00 0.00 0.49 +0.04 44 0 3 0
27NOV26 6.00 P 0.00 0.00 0.00 0.65 +0.04 44 0 16 0
27NOV26 6.25 P 0.00 0.00 0.00 0.83 +0.08 45 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.04 +0.09 46 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.26 +0.09 48 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.48 +0.09 49 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.71 +0.11 50 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.94 +0.10 50 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.18 +0.11 51 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.42 +0.10 51 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.67 +0.10 54 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 +0.01 42 0 1 0
30DEC26 4.00 P 0.04 0.04 0.04 0.03 +0.01 43 1 26 +1
30DEC26 4.10 P 0.00 0.00 0.00 0.04 +0.01 44 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.06 +0.02 46 0 66 0
30DEC26 4.30 P 0.00 0.00 0.00 0.07 +0.01 45 0 51 0
30DEC26 4.40 P 0.00 0.00 0.00 0.09 +0.02 46 0 170 0
30DEC26 4.50 P 0.00 0.00 0.00 0.10 +0.01 44 0 116 0
30DEC26 4.60 P 0.00 0.00 0.00 0.12 +0.01 44 0 108 0
30DEC26 4.70 P 0.00 0.00 0.00 0.15 +0.02 45 0 357 0
30DEC26 4.80 P 0.00 0.00 0.00 0.17 +0.02 44 0 85 0
30DEC26 4.90 P 0.00 0.00 0.00 0.20 +0.02 44 0 140 0
30DEC26 5.00 P 0.00 0.00 0.00 0.23 +0.02 44 0 326 0
30DEC26 5.25 P 0.00 0.00 0.00 0.32 +0.02 43 0 264 0
30DEC26 5.50 P 0.42 0.44 0.42 0.43 +0.03 43 165 216 +164
30DEC26 5.75 P 0.00 0.00 0.00 0.57 +0.04 43 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.73 +0.04 44 0 31 0
30DEC26 6.25 P 0.00 0.00 0.00 0.91 +0.06 44 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.10 +0.09 45 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.31 +0.10 46 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.52 +0.11 46 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.73 +0.10 45 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.96 +0.10 46 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.19 +0.10 46 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.43 +0.10 46 0 13 0
30DEC26 8.25 P 0.00 0.00 0.00 2.67 +0.09 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.91 +0.09 0 0 12 0
30DEC26 8.75 P 0.00 0.00 0.00 3.16 +0.09 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.42 +0.10 54 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.67 +0.10 57 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.05 +0.01 44 0 1 0
30MAR27 3.70 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.07 0.00 44 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.09 +0.01 44 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.10 +0.01 44 0 19 0
30MAR27 4.10 P 0.00 0.00 0.00 0.12 +0.01 44 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.14 +0.01 44 0 15 0
30MAR27 4.30 P 0.00 0.00 0.00 0.16 +0.01 44 0 41 0
30MAR27 4.40 P 0.00 0.00 0.00 0.19 +0.02 44 0 17 0
30MAR27 4.50 P 0.20 0.20 0.20 0.22 +0.02 44 2 15 +2
30MAR27 4.60 P 0.00 0.00 0.00 0.24 +0.02 44 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.27 +0.01 43 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.31 +0.02 44 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.34 +0.02 43 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.38 +0.03 43 0 53 0
30MAR27 5.25 P 0.00 0.00 0.00 0.48 +0.03 43 0 68 0
30MAR27 5.50 P 0.00 0.00 0.00 0.60 +0.03 43 0 35 0
30MAR27 5.75 P 0.00 0.00 0.00 0.73 +0.03 42 0 0 0
30MAR27 6.00 P 0.88 0.88 0.88 0.88 +0.04 42 2 18 +2
30MAR27 6.25 P 0.00 0.00 0.00 1.05 +0.05 43 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.24 +0.06 43 0 1 0
30MAR27 6.75 P 0.00 0.00 0.00 1.43 +0.07 44 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.62 +0.06 43 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 1.83 +0.10 44 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.05 +0.09 45 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 2.26 +0.08 44 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.49 +0.09 45 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 2.71 +0.10 44 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.95 +0.11 45 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 0.07 +0.01 44 0 70 0
29JUN27 3.50 P 0.00 0.00 0.00 0.08 0.00 43 0 8 0
29JUN27 3.60 P 0.00 0.00 0.00 0.10 +0.01 44 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.11 +0.01 43 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.13 +0.01 44 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.15 +0.01 43 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.17 +0.01 43 0 12 0
29JUN27 4.10 P 0.00 0.00 0.00 0.19 +0.01 43 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.22 +0.01 43 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 0.25 +0.02 43 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.28 +0.02 44 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.31 +0.02 43 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 0.35 +0.02 44 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.38 +0.02 43 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.42 +0.02 43 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.46 +0.03 43 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.50 +0.03 43 0 30 0
29JUN27 5.25 P 0.00 0.00 0.00 0.61 +0.03 43 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.76 +0.06 44 0 9 0
29JUN27 5.75 P 0.00 0.00 0.00 0.87 +0.04 43 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.02 +0.05 43 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.18 +0.05 43 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.36 +0.06 43 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 1.54 +0.06 43 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.73 +0.07 43 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 1.93 +0.07 43 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.13 +0.08 43 0 8 0
29JUN27 7.75 P 0.00 0.00 0.00 2.34 +0.07 43 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.55 +0.08 43 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.77 +0.08 43 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.30 +0.01 44 0 12 0
29SEP27 4.30 P 0.00 0.00 0.00 0.34 +0.02 44 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.37 +0.02 44 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.41 +0.02 44 0 1 0
29SEP27 4.60 P 0.00 0.00 0.00 0.45 +0.03 44 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.47 +0.01 43 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.52 +0.02 43 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.56 +0.02 43 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.61 +0.03 44 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.72 +0.02 43 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.85 +0.03 43 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.99 +0.03 43 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.14 +0.04 43 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.29 +0.03 43 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.47 +0.05 43 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.65 +0.05 43 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.82 +0.09 43 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.03 +0.07 44 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.21 +0.10 43 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.42 +0.06 43 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.61 +0.10 42 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.84 +0.07 43 0 0 0
TOTAL PUT 333 9,643 +156
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$ 1.300
29SEP26 0.75 C 0.00 0.00 0.00 0.55 +0.05 0 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.50 +0.05 0 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.45 +0.05 0 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.40 +0.05 0 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.35 +0.05 0 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.30 +0.05 0 0 8 0
29SEP26 1.05 C 0.00 0.00 0.00 0.25 +0.05 0 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.20 +0.05 0 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.15 +0.05 0 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.10 +0.04 0 0 17 0
29SEP26 1.25 C 0.04 0.06 0.04 0.06 +0.03 46 10 304 -5
29SEP26 1.30 C 0.03 0.03 0.02 0.03 +0.02 48 40 64 +39
29SEP26 1.35 C 0.01 0.01 0.01 0.01 0.00 45 49 86 +47
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 67 0 85 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 86 0 126 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 103 0 270 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 119 0 787 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 134 0 316 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 148 0 108 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 161 0 104 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 174 0 75 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 186 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 0.00 209 0 224 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 219 0 232 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 229 0 223 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 249 0 213 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 267 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 283 0 346 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 299 0 224 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 314 0 114 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 329 0 129 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 342 0 90 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 355 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 367 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 379 0 19 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 391 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 401 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 412 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 422 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 432 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 441 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 450 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 459 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 467 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 475 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 483 0 146 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 491 0 123 0
29OCT26 0.75 C 0.00 0.00 0.00 0.55 +0.05 0 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.50 +0.05 0 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.45 +0.05 0 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.40 +0.05 0 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.35 +0.05 0 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.30 +0.05 0 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.26 +0.05 50 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.21 +0.04 41 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.17 +0.04 44 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.14 +0.04 50 0 0 0
29OCT26 1.25 C 0.10 0.11 0.10 0.11 +0.04 51 3 65 -1
29OCT26 1.30 C 0.06 0.06 0.06 0.08 +0.02 48 30 77 -2
29OCT26 1.35 C 0.05 0.07 0.05 0.07 +0.03 55 13 17 +11
29OCT26 1.40 C 0.04 0.04 0.04 0.05 +0.02 54 12 246 +12
29OCT26 1.45 C 0.03 0.03 0.03 0.04 +0.02 56 106 210 +104
29OCT26 1.50 C 0.02 0.02 0.02 0.02 +0.01 48 3 58 +3
29OCT26 1.55 C 0.00 0.00 0.00 0.01 0.00 44 0 86 0
29OCT26 1.60 C 0.00 0.00 0.00 0.01 0.00 50 0 75 0
29OCT26 1.65 C 0.01 0.01 0.01 0.01 0.00 55 30 58 +26
29OCT26 1.70 C 0.00 0.00 0.00 0.01 0.00 60 0 44 0
29OCT26 1.75 C 0.00 0.00 0.00 0.01 0.00 65 0 34 0
29OCT26 1.80 C 0.00 0.00 0.00 0.01 0.00 70 0 19 0
29OCT26 1.85 C 0.00 0.00 0.00 0.01 0.00 74 0 12 0
29OCT26 1.90 C 0.00 0.00 0.00 0.01 0.00 78 0 36 0
29OCT26 1.95 C 0.00 0.00 0.00 0.01 0.00 82 0 22 0
29OCT26 2.00 C 0.00 0.00 0.00 0.01 0.00 86 0 49 0
27NOV26 0.75 C 0.00 0.00 0.00 0.55 +0.05 0 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.50 +0.05 0 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.45 +0.05 0 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.41 +0.06 54 0 0 0
27NOV26 0.95 C 0.00 0.00 0.00 0.36 +0.05 47 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.31 +0.04 40 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.27 +0.04 46 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.23 +0.04 46 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.20 +0.04 51 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.17 +0.04 52 0 1 0
27NOV26 1.25 C 0.00 0.00 0.00 0.14 +0.03 51 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.11 +0.02 49 0 10 0
27NOV26 1.35 C 0.00 0.00 0.00 0.09 +0.02 49 0 25 0
27NOV26 1.40 C 0.00 0.00 0.00 0.08 +0.02 53 0 5 0
27NOV26 1.45 C 0.05 0.05 0.05 0.06 +0.01 51 1 11 0
27NOV26 1.50 C 0.00 0.00 0.00 0.05 +0.01 52 0 6 0
27NOV26 1.55 C 0.00 0.00 0.00 0.04 +0.01 53 0 25 0
27NOV26 1.60 C 0.00 0.00 0.00 0.03 +0.01 52 0 1 0
27NOV26 1.65 C 0.00 0.00 0.00 0.02 +0.01 49 0 5 0
27NOV26 1.70 C 0.00 0.00 0.00 0.01 0.00 44 0 7 0
27NOV26 1.75 C 0.00 0.00 0.00 0.01 0.00 48 0 103 0
27NOV26 1.80 C 0.02 0.02 0.02 0.01 0.00 51 1 21 +1
27NOV26 1.85 C 0.00 0.00 0.00 0.01 0.00 54 0 13 0
27NOV26 1.90 C 0.00 0.00 0.00 0.01 0.00 57 0 27 0
27NOV26 1.95 C 0.01 0.01 0.01 0.01 0.00 60 2 12 +2
27NOV26 2.00 C 0.00 0.00 0.00 0.01 0.00 63 0 29 0
30DEC26 0.75 C 0.00 0.00 0.00 0.56 +0.06 59 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.51 +0.05 52 0 1 0
30DEC26 0.85 C 0.00 0.00 0.00 0.46 +0.05 45 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.42 +0.05 54 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.38 +0.06 57 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.33 +0.05 49 0 10 0
30DEC26 1.05 C 0.00 0.00 0.00 0.29 +0.04 49 0 67 0
30DEC26 1.10 C 0.00 0.00 0.00 0.25 +0.04 47 0 110 0
30DEC26 1.15 C 0.00 0.00 0.00 0.22 +0.03 49 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.20 +0.04 54 0 5 0
30DEC26 1.25 C 0.00 0.00 0.00 0.17 +0.04 52 0 87 0
30DEC26 1.30 C 0.00 0.00 0.00 0.14 +0.03 50 0 79 0
30DEC26 1.35 C 0.00 0.00 0.00 0.12 +0.02 51 0 89 0
30DEC26 1.40 C 0.10 0.10 0.10 0.10 +0.02 50 50 141 +50
30DEC26 1.45 C 0.00 0.00 0.00 0.09 +0.02 53 0 53 0
30DEC26 1.50 C 0.07 0.08 0.07 0.08 +0.02 54 10 48 +7
30DEC26 1.55 C 0.06 0.06 0.06 0.07 +0.02 55 1 2 +1
30DEC26 1.60 C 0.00 0.00 0.00 0.06 +0.02 56 0 10 0
30DEC26 1.65 C 0.00 0.00 0.00 0.05 +0.02 55 0 10 0
30DEC26 1.70 C 0.00 0.00 0.00 0.04 +0.02 54 0 6 0
30DEC26 1.75 C 0.04 0.04 0.04 0.03 +0.02 52 1 180 0
30DEC26 1.80 C 0.00 0.00 0.00 0.02 +0.01 49 0 420 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 44 0 243 0
30DEC26 1.90 C 0.00 0.00 0.00 0.01 0.00 46 0 266 0
30DEC26 1.95 C 0.00 0.00 0.00 0.01 0.00 49 0 16 0
30DEC26 2.00 C 0.00 0.00 0.00 0.01 0.00 51 0 42 0
30DEC26 2.10 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30DEC26 2.20 C 0.00 0.00 0.00 0.01 0.00 59 0 35 0
30DEC26 2.30 C 0.00 0.00 0.00 0.01 0.00 63 0 188 0
30DEC26 2.40 C 0.00 0.00 0.00 0.01 0.00 67 0 39 0
30DEC26 2.50 C 0.00 0.00 0.00 0.01 0.00 70 0 78 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 74 0 109 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 77 0 345 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 80 0 7 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 82 0 25 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 85 0 7 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 88 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 93 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 95 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 99 0 16 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 101 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 103 0 16 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 105 0 46 0
30MAR27 0.75 C 0.00 0.00 0.00 0.58 +0.06 60 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.53 +0.06 53 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.49 +0.06 55 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.45 +0.05 54 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.41 +0.05 53 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.37 +0.05 51 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.34 +0.05 53 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.31 +0.05 53 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.27 +0.03 50 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.25 +0.04 52 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.22 +0.03 51 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.20 +0.03 51 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.18 +0.03 52 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.16 +0.02 51 0 29 0
30MAR27 1.45 C 0.00 0.00 0.00 0.15 +0.03 53 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.13 +0.02 52 0 1 0
30MAR27 1.55 C 0.00 0.00 0.00 0.12 +0.02 53 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.11 +0.02 54 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.10 +0.02 54 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.09 +0.02 54 0 4 0
30MAR27 1.75 C 0.00 0.00 0.00 0.08 +0.02 54 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.07 +0.02 54 0 7 0
30MAR27 1.85 C 0.00 0.00 0.00 0.06 +0.02 53 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.05 +0.02 52 0 4 0
30MAR27 1.95 C 0.00 0.00 0.00 0.04 +0.02 50 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.03 +0.02 48 0 8 0
30MAR27 2.10 C 0.00 0.00 0.00 0.02 +0.01 46 0 190 0
30MAR27 2.20 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.01 0.00 45 0 18 0
30MAR27 2.40 C 0.00 0.00 0.00 0.01 0.00 48 0 17 0
30MAR27 2.50 C 0.00 0.00 0.00 0.01 0.00 50 0 9 0
30MAR27 2.60 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
30MAR27 2.70 C 0.00 0.00 0.00 0.01 0.00 55 0 16 0
30MAR27 2.80 C 0.00 0.00 0.00 0.01 0.00 57 0 42 0
30MAR27 2.90 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 0.00 61 0 66 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 69 0 111 0
29JUN27 0.75 C 0.00 0.00 0.00 0.60 +0.06 59 0 0 0
29JUN27 0.80 C 0.00 0.00 0.00 0.56 +0.06 58 0 2 0
29JUN27 0.85 C 0.00 0.00 0.00 0.52 +0.05 56 0 4 0
29JUN27 0.90 C 0.00 0.00 0.00 0.48 +0.05 55 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.44 +0.05 53 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.41 +0.05 53 0 11 0
29JUN27 1.05 C 0.00 0.00 0.00 0.38 +0.05 54 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.35 +0.05 53 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.32 +0.04 52 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.30 +0.04 54 0 1 0
29JUN27 1.25 C 0.00 0.00 0.00 0.27 +0.04 52 0 95 0
29JUN27 1.30 C 0.00 0.00 0.00 0.25 +0.03 52 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.23 +0.03 53 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.21 +0.03 52 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.20 +0.03 54 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.18 +0.03 53 0 10 0
29JUN27 1.55 C 0.00 0.00 0.00 0.17 +0.03 54 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.16 +0.03 55 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.15 +0.03 55 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.14 +0.03 56 0 31 0
29JUN27 1.75 C 0.00 0.00 0.00 0.12 +0.02 53 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.11 +0.02 53 0 2 0
29JUN27 1.85 C 0.00 0.00 0.00 0.10 +0.02 53 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.09 +0.02 53 0 1 0
29JUN27 1.95 C 0.00 0.00 0.00 0.08 +0.02 52 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.07 +0.02 51 0 8 0
29JUN27 2.10 C 0.00 0.00 0.00 0.06 +0.02 51 0 9 0
29JUN27 2.20 C 0.00 0.00 0.00 0.05 +0.02 51 0 5 0
29JUN27 2.30 C 0.00 0.00 0.00 0.04 +0.02 51 0 2 0
29JUN27 2.40 C 0.00 0.00 0.00 0.03 +0.02 49 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 74 0
29SEP27 0.75 C 0.00 0.00 0.00 0.62 +0.05 58 0 0 0
29SEP27 0.80 C 0.00 0.00 0.00 0.58 +0.05 56 0 0 0
29SEP27 0.85 C 0.51 0.51 0.51 0.55 +0.06 58 1 6 0
29SEP27 0.90 C 0.00 0.00 0.00 0.51 +0.05 55 0 0 0
29SEP27 0.95 C 0.00 0.00 0.00 0.48 +0.05 56 0 0 0
29SEP27 1.00 C 0.00 0.00 0.00 0.44 +0.04 53 0 0 0
29SEP27 1.05 C 0.00 0.00 0.00 0.41 +0.04 53 0 0 0
29SEP27 1.10 C 0.00 0.00 0.00 0.39 +0.05 54 0 0 0
29SEP27 1.15 C 0.00 0.00 0.00 0.36 +0.04 53 0 0 0
29SEP27 1.20 C 0.00 0.00 0.00 0.35 +0.05 56 0 0 0
29SEP27 1.25 C 0.00 0.00 0.00 0.31 +0.03 52 0 2 0
29SEP27 1.30 C 0.00 0.00 0.00 0.30 +0.05 55 0 0 0
29SEP27 1.35 C 0.00 0.00 0.00 0.28 +0.04 55 0 0 0
29SEP27 1.40 C 0.00 0.00 0.00 0.26 +0.03 54 0 0 0
29SEP27 1.45 C 0.00 0.00 0.00 0.24 +0.03 54 0 0 0
29SEP27 1.50 C 0.00 0.00 0.00 0.23 +0.03 55 0 0 0
29SEP27 1.55 C 0.00 0.00 0.00 0.22 +0.04 56 0 0 0
29SEP27 1.60 C 0.00 0.00 0.00 0.20 +0.03 54 0 1 0
29SEP27 1.65 C 0.00 0.00 0.00 0.19 +0.03 55 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.18 +0.03 55 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.17 +0.03 56 0 6 0
29SEP27 1.80 C 0.00 0.00 0.00 0.16 +0.03 56 0 1 0
29SEP27 1.85 C 0.00 0.00 0.00 0.15 +0.03 56 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.14 +0.03 56 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.13 +0.03 55 0 1 0
TOTAL CALL 363 11,068 +295
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 309 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 279 0 100 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.01 0.00 223 0 100 0
29SEP26 0.95 P 0.00 0.00 0.00 0.01 0.00 196 0 6 0
29SEP26 1.00 P 0.00 0.00 0.00 0.01 0.00 170 0 32 0
29SEP26 1.05 P 0.00 0.00 0.00 0.01 0.00 145 0 30 0
29SEP26 1.10 P 0.00 0.00 0.00 0.01 0.00 121 0 40 0
29SEP26 1.15 P 0.00 0.00 0.00 0.01 0.00 97 0 55 0
29SEP26 1.20 P 0.00 0.00 0.00 0.01 0.00 73 0 163 0
29SEP26 1.25 P 0.01 0.01 0.01 0.01 -0.02 47 16 262 -7
29SEP26 1.30 P 0.03 0.03 0.03 0.03 -0.04 49 1 308 -1
29SEP26 1.35 P 0.00 0.00 0.00 0.07 -0.04 65 0 220 0
29SEP26 1.40 P 0.00 0.00 0.00 0.11 -0.05 68 0 188 0
29SEP26 1.45 P 0.00 0.00 0.00 0.15 -0.06 0 0 856 0
29SEP26 1.50 P 0.00 0.00 0.00 0.21 -0.05 105 0 326 0
29SEP26 1.55 P 0.00 0.00 0.00 0.26 -0.05 121 0 58 0
29SEP26 1.60 P 0.00 0.00 0.00 0.31 -0.05 136 0 12 0
29SEP26 1.65 P 0.00 0.00 0.00 0.36 -0.05 150 0 6 0
29SEP26 1.70 P 0.00 0.00 0.00 0.41 -0.05 164 0 38 0
29SEP26 1.75 P 0.00 0.00 0.00 0.46 -0.05 176 0 14 0
29SEP26 1.80 P 0.00 0.00 0.00 0.51 -0.05 188 0 70 0
29SEP26 1.85 P 0.00 0.00 0.00 0.56 -0.06 200 0 8 0
29SEP26 1.90 P 0.00 0.00 0.00 0.61 -0.05 211 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.66 -0.05 222 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.71 -0.05 233 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.81 -0.05 252 0 13 0
29SEP26 2.20 P 0.00 0.00 0.00 0.91 -0.05 270 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 1.01 -0.05 287 0 1 0
29SEP26 2.40 P 0.00 0.00 0.00 1.11 -0.05 303 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 1.21 -0.05 318 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 1.31 -0.05 333 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 1.41 -0.05 348 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 1.51 -0.05 361 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 1.61 -0.05 373 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.71 -0.05 385 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.81 -0.05 396 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.91 -0.05 407 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 2.01 -0.05 417 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 2.11 -0.05 428 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 2.21 -0.05 438 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.31 -0.05 447 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.41 -0.05 457 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.51 -0.05 466 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.61 -0.05 475 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.71 -0.05 484 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.81 -0.05 493 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.91 -0.05 501 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.01 0.00 84 0 3 0
29OCT26 0.95 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29OCT26 1.05 P 0.01 0.01 0.01 0.01 0.00 55 45 55 +25
29OCT26 1.10 P 0.00 0.00 0.00 0.02 0.00 58 0 100 0
29OCT26 1.15 P 0.03 0.03 0.03 0.03 0.00 56 1 108 +1
29OCT26 1.20 P 0.04 0.04 0.04 0.05 0.00 60 18 122 0
29OCT26 1.25 P 0.06 0.06 0.06 0.06 -0.02 53 6 91 0
29OCT26 1.30 P 0.00 0.00 0.00 0.09 -0.02 57 0 51 0
29OCT26 1.35 P 0.13 0.13 0.13 0.11 -0.04 51 1 36 +1
29OCT26 1.40 P 0.00 0.00 0.00 0.15 -0.03 56 0 37 0
29OCT26 1.45 P 0.00 0.00 0.00 0.19 -0.04 59 0 39 0
29OCT26 1.50 P 0.00 0.00 0.00 0.23 -0.04 59 0 33 0
29OCT26 1.55 P 0.00 0.00 0.00 0.27 -0.05 58 0 13 0
29OCT26 1.60 P 0.00 0.00 0.00 0.32 -0.05 65 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.37 -0.04 71 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.41 -0.05 65 0 2 0
29OCT26 1.75 P 0.00 0.00 0.00 0.47 -0.04 82 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.51 -0.05 75 0 50 0
29OCT26 1.85 P 0.00 0.00 0.00 0.56 -0.06 79 0 2 0
29OCT26 1.90 P 0.00 0.00 0.00 0.61 -0.05 84 0 1 0
29OCT26 1.95 P 0.00 0.00 0.00 0.66 -0.05 88 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.71 -0.05 92 0 0 0
27NOV26 0.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 0.80 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 0.85 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 0.90 P 0.00 0.00 0.00 0.01 0.00 63 0 45 0
27NOV26 0.95 P 0.01 0.01 0.01 0.01 0.00 55 13 22 +13
27NOV26 1.00 P 0.00 0.00 0.00 0.02 0.00 59 0 80 0
27NOV26 1.05 P 0.00 0.00 0.00 0.03 0.00 59 0 5 0
27NOV26 1.10 P 0.00 0.00 0.00 0.04 0.00 57 0 7 0
27NOV26 1.15 P 0.00 0.00 0.00 0.05 -0.01 54 0 131 0
27NOV26 1.20 P 0.00 0.00 0.00 0.07 -0.02 55 0 14 0
27NOV26 1.25 P 0.00 0.00 0.00 0.09 -0.02 54 0 32 0
27NOV26 1.30 P 0.00 0.00 0.00 0.12 -0.02 57 0 10 0
27NOV26 1.35 P 0.00 0.00 0.00 0.14 -0.03 52 0 28 0
27NOV26 1.40 P 0.00 0.00 0.00 0.18 -0.03 56 0 4 0
27NOV26 1.45 P 0.00 0.00 0.00 0.21 -0.04 54 0 1 0
27NOV26 1.50 P 0.00 0.00 0.00 0.25 -0.04 56 0 14 0
27NOV26 1.55 P 0.00 0.00 0.00 0.29 -0.05 56 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.34 -0.04 62 0 3 0
27NOV26 1.65 P 0.00 0.00 0.00 0.38 -0.05 61 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.43 -0.04 65 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.47 -0.05 62 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.52 -0.05 66 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.57 -0.05 70 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.62 -0.04 74 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.66 -0.05 67 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.71 -0.05 71 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
30DEC26 0.90 P 0.00 0.00 0.00 0.01 0.00 51 0 75 0
30DEC26 0.95 P 0.00 0.00 0.00 0.02 0.00 54 0 78 0
30DEC26 1.00 P 0.00 0.00 0.00 0.03 0.00 55 0 10 0
30DEC26 1.05 P 0.00 0.00 0.00 0.04 -0.01 54 0 104 0
30DEC26 1.10 P 0.00 0.00 0.00 0.06 -0.01 57 0 87 0
30DEC26 1.15 P 0.00 0.00 0.00 0.07 -0.02 53 0 24 0
30DEC26 1.20 P 0.00 0.00 0.00 0.09 -0.02 53 0 215 0
30DEC26 1.25 P 0.00 0.00 0.00 0.11 -0.03 52 0 86 0
30DEC26 1.30 P 0.14 0.14 0.14 0.14 -0.02 54 50 174 +50
30DEC26 1.35 P 0.00 0.00 0.00 0.17 -0.02 54 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.20 -0.03 54 0 56 0
30DEC26 1.45 P 0.00 0.00 0.00 0.24 -0.03 57 0 91 0
30DEC26 1.50 P 0.00 0.00 0.00 0.26 -0.05 50 0 33 0
30DEC26 1.55 P 0.00 0.00 0.00 0.31 -0.04 55 0 16 0
30DEC26 1.60 P 0.00 0.00 0.00 0.35 -0.05 56 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.40 -0.04 60 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.44 -0.05 59 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.48 -0.05 58 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.53 -0.05 61 0 310 0
30DEC26 1.85 P 0.00 0.00 0.00 0.58 -0.05 64 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.63 -0.04 68 0 4 0
30DEC26 1.95 P 0.00 0.00 0.00 0.67 -0.06 64 0 2 0
30DEC26 2.00 P 0.00 0.00 0.00 0.72 -0.05 67 0 34 0
30DEC26 2.10 P 0.00 0.00 0.00 0.81 -0.05 64 0 13 0
30DEC26 2.20 P 0.00 0.00 0.00 0.91 -0.05 69 0 20 0
30DEC26 2.30 P 0.00 0.00 0.00 1.01 -0.05 73 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 1.11 -0.05 77 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.21 -0.05 81 0 5 0
30DEC26 2.60 P 0.00 0.00 0.00 1.31 -0.05 85 0 3 0
30DEC26 2.70 P 0.00 0.00 0.00 1.41 -0.05 89 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.51 -0.05 92 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.61 -0.05 96 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.71 -0.05 99 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 1.81 -0.05 102 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.91 -0.05 104 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 2.01 -0.05 107 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 2.11 -0.05 110 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.21 -0.05 112 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.31 -0.05 115 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.41 -0.05 118 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 2.51 -0.05 120 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.61 -0.05 122 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.02 0.00 55 0 90 0
30MAR27 0.85 P 0.00 0.00 0.00 0.03 0.00 56 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.04 -0.01 56 0 100 0
30MAR27 0.95 P 0.00 0.00 0.00 0.05 -0.01 55 0 15 0
30MAR27 1.00 P 0.00 0.00 0.00 0.06 -0.02 53 0 14 0
30MAR27 1.05 P 0.00 0.00 0.00 0.08 -0.01 55 0 12 0
30MAR27 1.10 P 0.00 0.00 0.00 0.10 -0.01 55 0 49 0
30MAR27 1.15 P 0.00 0.00 0.00 0.12 -0.01 55 0 39 0
30MAR27 1.20 P 0.00 0.00 0.00 0.14 -0.01 54 0 6 0
30MAR27 1.25 P 0.00 0.00 0.00 0.16 -0.03 53 0 1 0
30MAR27 1.30 P 0.00 0.00 0.00 0.19 -0.02 54 0 10 0
30MAR27 1.35 P 0.00 0.00 0.00 0.22 -0.02 54 0 7 0
30MAR27 1.40 P 0.00 0.00 0.00 0.25 -0.03 54 0 29 0
30MAR27 1.45 P 0.00 0.00 0.00 0.29 -0.03 56 0 42 0
30MAR27 1.50 P 0.00 0.00 0.00 0.32 -0.04 55 0 11 0
30MAR27 1.55 P 0.00 0.00 0.00 0.36 -0.04 56 0 31 0
30MAR27 1.60 P 0.00 0.00 0.00 0.40 -0.04 57 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.44 -0.04 57 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.48 -0.04 57 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.52 -0.04 57 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.56 -0.05 57 0 4 0
30MAR27 1.85 P 0.00 0.00 0.00 0.61 -0.04 60 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.65 -0.05 59 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.70 -0.05 61 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.74 -0.05 60 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.84 -0.04 64 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.93 -0.05 64 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 1.02 -0.05 63 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 1.12 -0.04 66 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.23 -0.03 74 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.31 -0.05 66 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.43 -0.03 80 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.53 -0.03 83 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.62 -0.04 80 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.72 -0.04 83 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 1.81 -0.05 78 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.91 -0.05 81 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 2.01 -0.05 83 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 2.11 -0.05 85 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.21 -0.05 87 0 0 0
29JUN27 0.75 P 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.03 -0.01 51 0 2 0
29JUN27 0.85 P 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.05 -0.02 51 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.08 0.00 56 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.09 -0.01 54 0 81 0
29JUN27 1.05 P 0.00 0.00 0.00 0.11 -0.01 54 0 3 0
29JUN27 1.10 P 0.00 0.00 0.00 0.13 -0.01 54 0 11 0
29JUN27 1.15 P 0.00 0.00 0.00 0.15 -0.01 53 0 9 0
29JUN27 1.20 P 0.00 0.00 0.00 0.17 -0.01 52 0 122 0
29JUN27 1.25 P 0.00 0.00 0.00 0.20 -0.02 53 0 4 0
29JUN27 1.30 P 0.00 0.00 0.00 0.22 -0.02 52 0 35 0
29JUN27 1.35 P 0.00 0.00 0.00 0.26 -0.02 54 0 16 0
29JUN27 1.40 P 0.00 0.00 0.00 0.29 -0.02 54 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.32 -0.03 53 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.36 -0.03 55 0 11 0
29JUN27 1.55 P 0.00 0.00 0.00 0.40 -0.03 56 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.44 -0.02 57 0 3 0
29JUN27 1.65 P 0.00 0.00 0.00 0.48 -0.02 57 0 1 0
29JUN27 1.70 P 0.00 0.00 0.00 0.51 -0.04 56 0 3 0
29JUN27 1.75 P 0.00 0.00 0.00 0.55 -0.04 56 0 1 0
29JUN27 1.80 P 0.00 0.00 0.00 0.59 -0.04 56 0 15 0
29JUN27 1.85 P 0.00 0.00 0.00 0.64 -0.03 58 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.68 -0.03 58 0 1 0
29JUN27 1.95 P 0.00 0.00 0.00 0.72 -0.04 58 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.77 -0.04 60 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.85 -0.04 58 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 0.94 -0.04 58 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 1.04 -0.05 61 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.13 -0.04 61 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.23 -0.04 63 0 21 0
29SEP27 0.75 P 0.00 0.00 0.00 0.04 0.00 54 0 0 0
29SEP27 0.80 P 0.00 0.00 0.00 0.05 0.00 54 0 1 0
29SEP27 0.85 P 0.00 0.00 0.00 0.06 -0.01 53 0 0 0
29SEP27 0.90 P 0.00 0.00 0.00 0.07 -0.01 51 0 1 0
29SEP27 0.95 P 0.00 0.00 0.00 0.09 -0.02 52 0 2 0
29SEP27 1.00 P 0.00 0.00 0.00 0.12 -0.01 55 0 2 0
29SEP27 1.05 P 0.00 0.00 0.00 0.14 -0.01 55 0 0 0
29SEP27 1.10 P 0.00 0.00 0.00 0.16 0.00 54 0 0 0
29SEP27 1.15 P 0.00 0.00 0.00 0.18 -0.01 54 0 1 0
29SEP27 1.20 P 0.00 0.00 0.00 0.20 -0.02 53 0 75 0
29SEP27 1.25 P 0.00 0.00 0.00 0.23 -0.01 53 0 1 0
29SEP27 1.30 P 0.00 0.00 0.00 0.25 -0.03 52 0 0 0
29SEP27 1.35 P 0.00 0.00 0.00 0.29 -0.02 54 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.31 -0.04 51 0 0 0
29SEP27 1.45 P 0.00 0.00 0.00 0.35 -0.03 53 0 0 0
29SEP27 1.50 P 0.00 0.00 0.00 0.40 -0.02 56 0 0 0
29SEP27 1.55 P 0.00 0.00 0.00 0.43 -0.03 55 0 0 0
29SEP27 1.60 P 0.00 0.00 0.00 0.47 -0.03 56 0 0 0
29SEP27 1.65 P 0.00 0.00 0.00 0.51 -0.02 57 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.55 -0.02 57 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.59 -0.03 58 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.62 -0.04 56 0 1 0
29SEP27 1.85 P 0.00 0.00 0.00 0.66 -0.04 56 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.70 -0.04 56 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.75 -0.04 58 0 0 0
TOTAL PUT 151 7,003 +82
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$ 20.720
25SEP26 15.75 C 0.00 0.00 0.00 4.97 -0.70 0 0 0 0
25SEP26 16.00 C 0.00 0.00 0.00 4.72 -0.70 0 0 0 0
25SEP26 16.25 C 0.00 0.00 0.00 4.47 -0.70 0 0 0 0
25SEP26 16.50 C 0.00 0.00 0.00 4.22 -0.70 0 0 0 0
25SEP26 16.75 C 0.00 0.00 0.00 3.97 -0.70 0 0 0 0
25SEP26 17.00 C 0.00 0.00 0.00 3.72 -0.70 0 0 0 0
25SEP26 17.25 C 0.00 0.00 0.00 3.47 -0.70 0 0 0 0
25SEP26 17.50 C 0.00 0.00 0.00 3.22 -0.70 0 0 0 0
25SEP26 17.75 C 0.00 0.00 0.00 2.97 -0.70 0 0 0 0
25SEP26 18.00 C 0.00 0.00 0.00 2.72 -0.70 0 0 0 0
25SEP26 18.25 C 0.00 0.00 0.00 2.47 -0.70 0 0 0 0
25SEP26 18.50 C 0.00 0.00 0.00 2.22 -0.70 0 0 0 0
25SEP26 18.75 C 0.00 0.00 0.00 1.97 -0.70 0 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 1.72 -0.70 0 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 1.47 -0.71 0 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 1.23 -0.70 62 0 0 0
25SEP26 19.75 C 0.79 0.79 0.79 0.97 -0.71 0 15 0 -15
25SEP26 20.00 C 0.00 0.00 0.00 0.74 -0.71 48 0 15 0
25SEP26 20.50 C 0.26 0.26 0.26 0.37 -0.63 56 15 15 +15
25SEP26 21.00 C 0.00 0.00 0.00 0.12 -0.51 53 0 15 0
25SEP26 21.50 C 0.00 0.00 0.00 0.03 -0.30 55 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 0.01 -0.15 63 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 0.01 -0.05 82 0 15 0
25SEP26 23.00 C 0.00 0.00 0.00 0.01 -0.01 100 0 32 0
25SEP26 23.50 C 0.00 0.00 0.00 0.01 0.00 117 0 24 0
25SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 133 0 189 0
25SEP26 24.50 C 0.00 0.00 0.00 0.01 0.00 149 0 60 0
25SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 164 0 15 0
25SEP26 25.50 C 0.00 0.00 0.00 0.01 0.00 178 0 136 0
25SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 192 0 100 0
25SEP26 26.50 C 0.00 0.00 0.00 0.01 0.00 206 0 15 0
25SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 219 0 56 0
25SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 257 0 30 0
25SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
25SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 281 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 293 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 304 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 315 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 325 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 336 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 346 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 356 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 366 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 376 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 385 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.73 -0.70 87 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.23 -0.70 77 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.73 -0.70 67 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.23 -0.70 58 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.73 -0.70 49 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.24 -0.70 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.76 -0.69 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.31 -0.67 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.92 -0.62 49 0 0 0
29SEP26 21.00 C 0.32 0.32 0.28 0.35 -0.46 48 60 60 +60
29SEP26 22.00 C 0.00 0.00 0.00 0.10 -0.25 49 0 165 0
29SEP26 23.00 C 0.04 0.04 0.04 0.02 -0.10 50 20 80 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 -0.03 59 0 1,327 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 73 0 422 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 86 0 241 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 98 0 2,514 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 109 0 1,918 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 120 0 496 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 130 0 899 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 140 0 386 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 150 0 306 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 159 0 180 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 168 0 1,000 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 184 0 80 0
02OCT26 15.75 C 0.00 0.00 0.00 4.98 -0.70 0 0 0 0
02OCT26 16.00 C 0.00 0.00 0.00 4.73 -0.70 0 0 0 0
02OCT26 16.25 C 0.00 0.00 0.00 4.48 -0.70 0 0 0 0
02OCT26 16.50 C 0.00 0.00 0.00 4.23 -0.70 0 0 0 0
02OCT26 16.75 C 0.00 0.00 0.00 3.98 -0.70 0 0 0 0
02OCT26 17.00 C 0.00 0.00 0.00 3.73 -0.70 0 0 0 0
02OCT26 17.25 C 0.00 0.00 0.00 3.48 -0.71 0 0 0 0
02OCT26 17.50 C 0.00 0.00 0.00 3.24 -0.70 53 0 0 0
02OCT26 17.75 C 0.00 0.00 0.00 2.99 -0.70 49 0 0 0
02OCT26 18.00 C 0.00 0.00 0.00 2.75 -0.69 51 0 0 0
02OCT26 18.25 C 0.00 0.00 0.00 2.51 -0.69 51 0 0 0
02OCT26 18.50 C 0.00 0.00 0.00 2.27 -0.69 49 0 0 0
02OCT26 18.75 C 0.00 0.00 0.00 2.04 -0.68 49 0 0 0
02OCT26 19.00 C 0.00 0.00 0.00 1.82 -0.67 50 0 0 0
02OCT26 19.25 C 0.00 0.00 0.00 1.61 -0.65 50 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 1.41 -0.63 50 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 1.20 -0.63 48 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 1.03 -0.59 49 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 0.75 -0.50 51 0 1 0
02OCT26 21.00 C 0.00 0.00 0.00 0.52 -0.41 52 0 0 0
02OCT26 21.50 C 0.29 0.29 0.28 0.32 -0.36 50 30 31 +30
02OCT26 22.00 C 0.20 0.20 0.20 0.20 -0.28 51 15 15 +15
02OCT26 22.50 C 0.00 0.00 0.00 0.12 -0.20 51 0 15 0
02OCT26 23.00 C 0.00 0.00 0.00 0.07 -0.14 52 0 25 0
02OCT26 23.50 C 0.00 0.00 0.00 0.04 -0.09 52 0 41 0
02OCT26 24.00 C 0.00 0.00 0.00 0.02 -0.06 52 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 0.01 -0.04 52 0 0 0
02OCT26 25.00 C 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 0.01 -0.01 63 0 14 0
02OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
02OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
02OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
02OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
02OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
02OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 4.86 -0.58 56 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.40 -0.54 55 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 3.91 -0.65 50 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.53 -0.55 54 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.13 -0.54 54 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.75 -0.59 54 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.40 -0.56 54 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.08 -0.53 54 0 0 0
29OCT26 20.00 C 1.85 1.85 1.85 1.78 -0.50 54 50 50 +50
29OCT26 21.00 C 0.00 0.00 0.00 1.28 -0.44 53 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.91 -0.33 54 0 15 0
29OCT26 23.00 C 0.63 0.63 0.63 0.63 -0.26 55 2 43 +2
29OCT26 24.00 C 0.46 0.46 0.45 0.42 -0.21 55 107 218 +107
29OCT26 25.00 C 0.00 0.00 0.00 0.27 -0.16 54 0 10,195 0
29OCT26 26.00 C 0.00 0.00 0.00 0.17 -0.12 54 0 278 0
29OCT26 27.00 C 0.00 0.00 0.00 0.11 -0.08 55 0 330 0
29OCT26 28.00 C 0.00 0.00 0.00 0.07 -0.05 55 0 45 0
29OCT26 29.00 C 0.00 0.00 0.00 0.04 -0.04 55 0 65 0
29OCT26 30.00 C 0.00 0.00 0.00 0.03 -0.02 57 0 35 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 70 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 90 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 5.06 -0.54 54 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 4.64 -0.55 54 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.21 -0.55 52 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 3.87 -0.57 54 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.51 -0.50 54 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 3.17 -0.54 54 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.86 -0.51 54 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 2.55 -0.50 54 0 0 0
27NOV26 20.00 C 2.28 2.28 2.28 2.28 -0.46 54 55 55 +55
27NOV26 21.00 C 0.00 0.00 0.00 1.81 -0.42 54 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 1.43 -0.33 55 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 1.12 -0.28 55 0 60 0
27NOV26 24.00 C 0.00 0.00 0.00 0.85 -0.25 55 0 15 0
27NOV26 25.00 C 0.00 0.00 0.00 0.64 -0.21 55 0 401 0
27NOV26 26.00 C 0.00 0.00 0.00 0.48 -0.16 55 0 1,065 0
27NOV26 27.00 C 0.00 0.00 0.00 0.35 -0.13 54 0 75 0
27NOV26 28.00 C 0.00 0.00 0.00 0.26 -0.10 55 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 0.19 -0.08 55 0 56 0
27NOV26 30.00 C 0.00 0.00 0.00 0.14 -0.06 55 0 10 0
27NOV26 31.00 C 0.00 0.00 0.00 0.10 -0.05 55 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 0.07 -0.04 54 0 21 0
27NOV26 33.00 C 0.00 0.00 0.00 0.05 -0.03 54 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.04 -0.02 55 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.03 -0.01 56 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 430 0
30DEC26 16.00 C 0.00 0.00 0.00 5.31 -0.55 54 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.92 -0.57 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.53 -0.56 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.24 -0.50 55 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.84 -0.53 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.54 -0.48 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.24 -0.50 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.92 -0.52 52 0 5 0
30DEC26 20.00 C 0.00 0.00 0.00 2.69 -0.44 53 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.22 -0.42 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.88 -0.31 54 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 1.48 -0.36 53 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 1.24 -0.28 54 0 774 0
30DEC26 25.00 C 0.00 0.00 0.00 1.00 -0.24 54 0 220 0
30DEC26 26.00 C 0.00 0.00 0.00 0.80 -0.20 54 0 665 0
30DEC26 27.00 C 0.00 0.00 0.00 0.64 -0.17 54 0 330 0
30DEC26 28.00 C 0.00 0.00 0.00 0.51 -0.14 54 0 199 0
30DEC26 29.00 C 0.00 0.00 0.00 0.40 -0.12 54 0 684 0
30DEC26 30.00 C 0.00 0.00 0.00 0.31 -0.10 53 0 21 0
30DEC26 31.00 C 0.00 0.00 0.00 0.25 -0.08 54 0 33 0
30DEC26 32.00 C 0.00 0.00 0.00 0.19 -0.07 53 0 36 0
30DEC26 33.00 C 0.00 0.00 0.00 0.15 -0.06 53 0 116 0
30DEC26 34.00 C 0.00 0.00 0.00 0.12 -0.04 54 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.09 -0.04 53 0 200 0
30DEC26 36.00 C 0.00 0.00 0.00 0.07 -0.03 53 0 145 0
30MAR27 16.00 C 0.00 0.00 0.00 5.90 -0.61 53 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.57 -0.58 53 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.25 -0.52 53 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.92 -0.52 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.64 -0.46 53 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.35 -0.42 53 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.07 -0.54 52 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.87 -0.45 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.62 -0.42 53 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.18 -0.40 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.78 -0.39 53 0 760 0
30MAR27 23.00 C 0.00 0.00 0.00 2.43 -0.33 53 0 2,060 0
30MAR27 24.00 C 0.00 0.00 0.00 2.14 -0.21 54 0 1,500 0
30MAR27 25.00 C 0.00 0.00 0.00 1.88 -0.27 54 0 1,600 0
30MAR27 26.00 C 0.00 0.00 0.00 1.63 -0.27 54 0 3,515 0
30MAR27 27.00 C 0.00 0.00 0.00 1.41 -0.25 54 0 2,233 0
30MAR27 28.00 C 0.00 0.00 0.00 1.22 -0.23 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.06 -0.20 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.92 -0.17 54 0 6 0
30MAR27 31.00 C 0.00 0.00 0.00 0.79 -0.13 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.68 -0.15 53 0 9 0
30MAR27 33.00 C 0.00 0.00 0.00 0.59 -0.13 53 0 127 0
30MAR27 34.00 C 0.00 0.00 0.00 0.51 -0.11 53 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.44 -0.10 53 0 17 0
30MAR27 36.00 C 0.00 0.00 0.00 0.38 -0.09 53 0 6 0
29JUN27 16.00 C 0.00 0.00 0.00 6.50 -0.54 55 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 6.22 -0.49 55 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.92 -0.49 55 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 5.59 -0.51 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.35 -0.47 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.08 -0.47 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.84 -0.43 55 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.58 -0.45 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.31 -0.48 53 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.89 -0.43 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.57 -0.31 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.23 -0.36 55 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.92 -0.34 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.61 -0.36 54 0 15 0
29JUN27 26.00 C 0.00 0.00 0.00 2.36 -0.33 54 0 100 0
29JUN27 27.00 C 0.00 0.00 0.00 2.11 -0.33 54 0 1,501 0
29JUN27 28.00 C 0.00 0.00 0.00 1.90 -0.29 54 0 1,501 0
29JUN27 29.00 C 0.00 0.00 0.00 1.71 -0.27 54 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.53 -0.26 54 0 4 0
29JUN27 31.00 C 0.00 0.00 0.00 1.38 -0.23 54 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.24 -0.22 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.11 -0.21 54 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.00 -0.18 54 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.90 -0.17 54 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.80 -0.14 54 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 6.86 - 54 0 0 -
29SEP27 16.50 C 0.00 0.00 0.00 6.57 -0.56 54 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 6.31 -0.52 54 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 6.05 -0.52 54 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 5.79 -0.52 54 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 5.54 -0.51 54 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 5.30 -0.50 54 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.08 -0.41 54 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 4.88 -0.42 54 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 4.48 -0.41 54 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.13 -0.38 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 3.80 -0.37 55 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.43 -0.41 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.26 -0.22 55 0 0 0
29SEP27 26.00 C 2.90 2.90 2.90 2.88 -0.33 54 50 50 +50
29SEP27 27.00 C 0.00 0.00 0.00 2.76 -0.22 55 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 2.52 -0.30 55 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 2.32 -0.29 55 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.14 -0.27 55 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.96 -0.27 55 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 1.80 -0.25 55 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.66 -0.22 55 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 1.53 -0.22 55 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.40 -0.17 55 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 1.25 -0.19 54 0 0 0
TOTAL CALL 419 43,252 +369
25SEP26 15.75 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
25SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
25SEP26 16.25 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
25SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
25SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
25SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
25SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
25SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
25SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
25SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
25SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
25SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
25SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
25SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 19.75 P 0.04 0.04 0.04 0.01 0.00 53 80 80 +80
25SEP26 20.00 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.14 +0.06 54 0 15 0
25SEP26 21.00 P 0.29 0.29 0.29 0.41 +0.22 56 150 170 +150
25SEP26 21.50 P 1.02 1.02 1.02 0.83 +0.42 65 15 50 +15
25SEP26 22.00 P 1.50 1.50 1.50 1.28 +0.53 0 15 95 +15
25SEP26 22.50 P 0.00 0.00 0.00 1.78 +0.61 0 0 84 -34
25SEP26 23.00 P 0.00 0.00 0.00 2.28 +0.68 0 0 103 -7
25SEP26 23.50 P 0.00 0.00 0.00 2.78 +0.70 0 0 8 0
25SEP26 24.00 P 0.00 0.00 0.00 3.28 +0.70 0 0 0 0
25SEP26 24.50 P 3.90 3.90 3.90 3.78 +0.70 0 2 0 -2
25SEP26 25.00 P 0.00 0.00 0.00 4.33 +0.75 215 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 4.78 +0.70 0 0 0 0
25SEP26 26.00 P 0.00 0.00 0.00 5.28 +0.70 0 0 0 0
25SEP26 26.50 P 0.00 0.00 0.00 5.78 +0.70 0 0 0 0
25SEP26 27.00 P 0.00 0.00 0.00 6.28 +0.70 0 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 6.78 +0.70 0 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 7.28 +0.70 0 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 7.78 +0.70 0 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 8.28 +0.70 0 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 8.83 +0.75 356 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 9.33 +0.75 370 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 9.78 +0.70 0 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 10.28 +0.70 0 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 10.83 +0.75 409 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 11.28 +0.70 0 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 11.78 +0.70 0 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 12.28 +0.70 0 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 12.78 +0.70 0 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 13.28 +0.70 0 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 13.78 +0.70 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 +0.03 50 0 0 0
29SEP26 20.00 P 0.24 0.24 0.24 0.19 +0.08 49 20 202 0
29SEP26 21.00 P 0.65 0.65 0.65 0.63 +0.25 49 10 827 0
29SEP26 22.00 P 1.30 1.45 1.30 1.37 +0.45 49 50 527 +20
29SEP26 23.00 P 0.00 0.00 0.00 2.29 +0.60 47 0 593 0
29SEP26 24.00 P 0.00 0.00 0.00 3.28 +0.68 0 0 69 0
29SEP26 25.00 P 0.00 0.00 0.00 4.33 +0.75 98 0 3 -316
29SEP26 26.00 P 0.00 0.00 0.00 5.28 +0.70 0 0 10 -41
29SEP26 27.00 P 0.00 0.00 0.00 6.36 +0.70 140 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.36 +0.72 154 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.28 +0.70 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.33 +0.75 168 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.28 +0.70 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.28 +0.70 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.28 +0.70 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.28 +0.70 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.28 +0.70 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.28 +0.70 0 0 0 0
02OCT26 15.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02OCT26 16.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 18.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
02OCT26 18.25 P 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
02OCT26 18.50 P 0.00 0.00 0.00 0.05 +0.02 53 0 0 0
02OCT26 18.75 P 0.00 0.00 0.00 0.07 +0.03 52 0 0 0
02OCT26 19.00 P 0.00 0.00 0.00 0.09 +0.03 50 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 0.13 +0.05 51 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 0.18 +0.07 51 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 0.24 +0.10 51 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 0.31 +0.12 50 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 0.50 +0.19 49 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 0.78 +0.28 51 0 45 0
02OCT26 21.50 P 0.00 0.00 0.00 1.10 +0.36 51 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 1.48 +0.44 52 0 2 0
02OCT26 22.50 P 0.00 0.00 0.00 1.88 +0.47 50 0 45 0
02OCT26 23.00 P 0.00 0.00 0.00 2.33 +0.56 50 0 0 0
02OCT26 23.50 P 0.00 0.00 0.00 2.80 +0.61 49 0 0 0
02OCT26 24.00 P 0.00 0.00 0.00 3.29 +0.65 51 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 3.88 +0.77 83 0 0 0
02OCT26 25.00 P 0.00 0.00 0.00 4.33 +0.74 79 0 0 0
02OCT26 25.50 P 0.00 0.00 0.00 4.78 +0.57 0 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 5.28 +0.58 0 0 0 0
02OCT26 26.50 P 0.00 0.00 0.00 5.78 +0.70 0 0 0 0
02OCT26 27.00 P 0.00 0.00 0.00 6.36 +0.70 112 0 0 0
02OCT26 27.50 P 0.00 0.00 0.00 6.78 +0.70 0 0 0 0
02OCT26 28.00 P 0.00 0.00 0.00 7.36 +0.72 123 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 7.78 +0.70 0 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 8.28 +0.70 0 0 0 0
02OCT26 29.50 P 0.00 0.00 0.00 8.83 +0.75 130 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 9.33 +0.75 134 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 9.78 +0.70 0 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 10.28 +0.70 0 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 10.83 +0.75 148 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 11.28 +0.70 0 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 11.78 +0.70 0 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 12.28 +0.70 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.08 +0.02 54 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.13 +0.04 55 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.18 +0.04 54 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.26 +0.06 54 0 0 0
29OCT26 18.00 P 0.38 0.38 0.38 0.37 +0.09 55 4 4 +4
29OCT26 18.50 P 0.00 0.00 0.00 0.47 +0.10 53 0 0 0
29OCT26 19.00 P 0.64 0.64 0.64 0.63 +0.15 54 10 10 +10
29OCT26 19.50 P 0.86 0.86 0.80 0.80 +0.18 54 4 14 +4
29OCT26 20.00 P 0.00 0.00 0.00 0.99 +0.20 53 0 20,035 0
29OCT26 21.00 P 0.00 0.00 0.00 1.53 +0.30 54 0 192 0
29OCT26 22.00 P 0.00 0.00 0.00 2.13 +0.37 54 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 2.84 +0.43 54 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 3.63 +0.49 54 0 164 0
29OCT26 25.00 P 0.00 0.00 0.00 4.57 +0.51 59 0 355 0
29OCT26 26.00 P 0.00 0.00 0.00 5.46 +0.54 59 0 227 0
29OCT26 27.00 P 0.00 0.00 0.00 6.41 +0.55 62 0 255 0
29OCT26 28.00 P 0.00 0.00 0.00 7.36 +0.61 62 0 676 0
29OCT26 29.00 P 0.00 0.00 0.00 8.31 +0.58 60 0 255 0
29OCT26 30.00 P 0.00 0.00 0.00 9.33 +0.64 69 0 60 0
29OCT26 31.00 P 0.00 0.00 0.00 10.28 +0.70 0 0 0 -15
29OCT26 32.00 P 0.00 0.00 0.00 11.28 +0.70 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 12.28 +0.70 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 13.28 +0.70 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 14.28 +0.70 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 15.28 +0.70 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.26 +0.06 54 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.33 +0.06 54 0 50 0
27NOV26 17.00 P 0.00 0.00 0.00 0.43 +0.08 54 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.54 +0.09 53 0 50 0
27NOV26 18.00 P 0.00 0.00 0.00 0.67 +0.10 53 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.83 +0.13 53 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 1.01 +0.13 53 0 105 0
27NOV26 19.50 P 1.25 1.25 1.25 1.23 +0.21 54 400 580 +400
27NOV26 20.00 P 0.00 0.00 0.00 1.46 +0.24 54 0 300 0
27NOV26 21.00 P 0.00 0.00 0.00 1.99 +0.31 54 0 46 0
27NOV26 22.00 P 0.00 0.00 0.00 2.61 +0.38 55 0 14 0
27NOV26 23.00 P 0.00 0.00 0.00 3.30 +0.39 55 0 337 0
27NOV26 24.00 P 0.00 0.00 0.00 4.06 +0.41 56 0 13 0
27NOV26 25.00 P 0.00 0.00 0.00 4.88 +0.46 57 0 160 0
27NOV26 26.00 P 0.00 0.00 0.00 5.75 +0.51 58 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 6.60 +0.52 58 0 180 0
27NOV26 28.00 P 0.00 0.00 0.00 7.49 +0.50 57 0 450 0
27NOV26 29.00 P 0.00 0.00 0.00 8.46 +0.56 60 0 75 0
27NOV26 30.00 P 0.00 0.00 0.00 9.40 +0.56 60 0 30 0
27NOV26 31.00 P 0.00 0.00 0.00 10.33 +0.54 57 0 60 0
27NOV26 32.00 P 0.00 0.00 0.00 11.30 +0.58 57 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 12.35 +0.64 67 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 13.28 +0.58 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 14.28 +0.70 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 15.28 +0.70 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.44 +0.07 53 0 40 0
30DEC26 16.50 P 0.00 0.00 0.00 0.55 +0.08 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.67 +0.09 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.80 +0.10 52 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.97 +0.14 52 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 1.14 +0.15 52 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.34 +0.18 52 0 0 0
30DEC26 19.50 P 1.60 1.60 1.60 1.55 +0.21 52 20 20 +20
30DEC26 20.00 P 1.80 1.80 1.77 1.80 +0.24 52 40 73 +40
30DEC26 21.00 P 0.00 0.00 0.00 2.36 +0.32 53 0 107 0
30DEC26 22.00 P 0.00 0.00 0.00 2.93 +0.32 53 0 13 0
30DEC26 23.00 P 0.00 0.00 0.00 3.65 +0.43 54 0 141 0
30DEC26 24.00 P 0.00 0.00 0.00 4.38 +0.40 54 0 5 0
30DEC26 25.00 P 0.00 0.00 0.00 5.15 +0.44 55 0 270 0
30DEC26 26.00 P 0.00 0.00 0.00 5.98 +0.47 56 0 195 0
30DEC26 27.00 P 0.00 0.00 0.00 6.76 +0.43 54 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.64 +0.47 54 0 10 0
30DEC26 29.00 P 0.00 0.00 0.00 8.61 +0.58 57 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 9.52 +0.58 57 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 10.44 +0.54 56 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.41 +0.62 58 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.37 +0.57 58 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.32 +0.57 57 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.34 +0.65 61 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.28 +0.57 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.97 +0.11 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.13 +0.12 53 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 1.25 +0.16 52 0 13 0
30MAR27 17.50 P 0.00 0.00 0.00 1.42 +0.14 52 0 30 0
30MAR27 18.00 P 0.00 0.00 0.00 1.61 +0.17 52 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 1.83 +0.20 52 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 2.04 +0.20 52 0 66 0
30MAR27 19.50 P 0.00 0.00 0.00 2.28 +0.20 52 0 86 0
30MAR27 20.00 P 0.00 0.00 0.00 2.55 +0.23 52 0 7 0
30MAR27 21.00 P 0.00 0.00 0.00 3.11 +0.30 52 0 6 0
30MAR27 22.00 P 0.00 0.00 0.00 3.67 +0.27 52 0 760 0
30MAR27 23.00 P 0.00 0.00 0.00 4.41 +0.33 53 0 2,087 0
30MAR27 24.00 P 0.00 0.00 0.00 5.09 +0.33 53 0 1,500 0
30MAR27 25.00 P 0.00 0.00 0.00 5.81 +0.33 53 0 1,615 0
30MAR27 26.00 P 0.00 0.00 0.00 6.59 +0.44 54 0 3,500 0
30MAR27 27.00 P 0.00 0.00 0.00 7.41 +0.50 54 0 2,100 0
30MAR27 28.00 P 0.00 0.00 0.00 8.22 +0.50 54 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.06 +0.53 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.94 +0.55 55 0 3 0
30MAR27 31.00 P 0.00 0.00 0.00 10.82 +0.48 55 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.75 +0.65 56 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.66 +0.60 56 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.51 +0.54 54 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.45 +0.50 54 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.38 +0.49 53 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.47 +0.11 53 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.69 +0.16 54 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.89 +0.16 54 0 500 0
29JUN27 17.50 P 2.03 2.03 2.03 2.08 +0.19 54 7 7 +7
29JUN27 18.00 P 0.00 0.00 0.00 2.32 +0.20 54 0 5 0
29JUN27 18.50 P 0.00 0.00 0.00 2.51 +0.17 53 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.75 +0.18 53 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.04 +0.22 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.28 +0.21 53 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.87 +0.24 54 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.51 +0.28 54 0 2 0
29JUN27 23.00 P 0.00 0.00 0.00 5.16 +0.34 54 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.84 +0.32 54 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.58 +0.36 55 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.32 +0.35 55 0 12 0
29JUN27 27.00 P 0.00 0.00 0.00 8.05 +0.42 55 0 1,501 0
29JUN27 28.00 P 0.00 0.00 0.00 8.87 +0.46 56 0 1,501 0
29JUN27 29.00 P 0.00 0.00 0.00 9.63 +0.35 55 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 10.46 +0.56 55 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 11.33 +0.62 56 0 130 0
29JUN27 32.00 P 0.00 0.00 0.00 12.16 +0.60 55 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.02 +0.45 55 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.91 +0.63 55 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 14.84 +0.66 56 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 15.71 +0.63 55 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.92 - 54 0 0 -
29SEP27 16.50 P 0.00 0.00 0.00 2.12 +0.15 54 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.36 +0.19 54 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.62 +0.23 55 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.87 +0.21 55 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.05 +0.15 54 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.30 +0.15 54 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.57 +0.16 54 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.85 +0.17 54 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.43 +0.18 54 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.06 +0.27 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.72 +0.25 55 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.37 +0.33 54 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.05 +0.28 54 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.81 +0.42 55 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.57 +0.34 55 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.34 +0.47 55 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 10.06 +0.30 54 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.87 +0.31 54 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 11.68 +0.46 54 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 12.51 +0.47 54 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 13.36 +0.50 54 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 14.23 +0.51 54 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 15.09 +0.51 54 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 15.98 +0.53 54 0 0 0
TOTAL PUT 827 44,071 +350
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHK - SUN HUNG KAI PPT LTD CLOSING PRICE HK$ 108.200
25SEP26 88.00 C 0.00 0.00 0.00 20.21 -0.90 132 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 19.21 -0.90 125 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 18.21 -0.90 118 0 0 0
25SEP26 91.00 C 0.00 0.00 0.00 17.21 -0.91 111 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 16.21 -0.91 104 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 15.21 -0.91 97 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 14.21 -0.91 91 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 13.21 -0.91 84 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 12.21 -0.91 78 0 0 0
25SEP26 97.00 C 0.00 0.00 0.00 11.21 -0.91 71 0 0 0
25SEP26 98.00 C 0.00 0.00 0.00 10.21 -0.91 65 0 0 0
25SEP26 99.00 C 0.00 0.00 0.00 9.21 -0.91 58 0 0 0
25SEP26 100.00 C 0.00 0.00 0.00 8.21 -0.91 52 0 0 0
25SEP26 101.00 C 0.00 0.00 0.00 7.21 -0.91 46 0 0 0
25SEP26 102.00 C 0.00 0.00 0.00 6.21 -0.91 40 0 0 0
25SEP26 103.00 C 0.00 0.00 0.00 5.21 -0.91 33 0 0 0
25SEP26 104.00 C 0.00 0.00 0.00 4.21 -0.92 27 0 0 0
25SEP26 105.00 C 0.00 0.00 0.00 3.22 -0.94 27 0 0 0
25SEP26 106.00 C 0.00 0.00 0.00 2.25 -0.88 26 0 30 0
25SEP26 107.00 C 1.31 1.31 1.01 1.38 -0.91 26 45 11 -15
25SEP26 108.00 C 0.91 0.91 0.60 0.67 -0.90 24 335 277 +231
25SEP26 109.00 C 0.00 0.00 0.00 0.27 -0.72 25 0 95 0
25SEP26 110.00 C 0.26 0.26 0.26 0.09 -0.48 26 100 99 -39
25SEP26 111.00 C 0.00 0.00 0.00 0.02 -0.28 26 0 36 0
25SEP26 112.00 C 0.00 0.00 0.00 0.01 -0.14 30 0 52 0
25SEP26 113.00 C 0.00 0.00 0.00 0.01 -0.06 37 0 35 0
25SEP26 114.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 20 0
25SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 50 0 12 0
25SEP26 116.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
25SEP26 117.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 118.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
25SEP26 119.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 121.00 C 0.00 0.00 0.00 0.01 0.00 85 0 16 0
25SEP26 122.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
25SEP26 123.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
25SEP26 124.00 C 0.00 0.00 0.00 0.01 0.00 101 0 15 0
25SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
25SEP26 126.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
25SEP26 127.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
25SEP26 128.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
25SEP26 129.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
25SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 40.73 -0.90 124 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 38.23 -0.90 110 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 35.73 -0.91 79 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 33.23 -0.91 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 30.73 -0.91 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 28.23 -0.91 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 25.73 -0.91 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 23.24 -0.90 71 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 20.74 -0.90 62 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 18.24 -0.90 53 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 15.74 -0.91 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 13.24 -0.91 34 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 10.74 -0.91 0 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 8.24 -0.91 0 0 87 0
29SEP26 102.50 C 0.00 0.00 0.00 5.78 -0.91 25 0 16 0
29SEP26 105.00 C 3.21 3.21 3.21 3.48 -0.90 24 20 85 +20
29SEP26 107.50 C 1.60 1.60 1.50 1.60 -0.76 23 40 109 -21
29SEP26 110.00 C 0.64 0.70 0.44 0.55 -0.51 24 114 244 -41
29SEP26 112.50 C 0.27 0.27 0.15 0.14 -0.25 24 22 273 0
29SEP26 115.00 C 0.09 0.09 0.09 0.03 -0.07 26 3 250 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 126 0
29SEP26 120.00 C 0.04 0.04 0.04 0.01 0.00 35 5 316 0
29SEP26 122.50 C 0.03 0.03 0.02 0.01 0.00 41 12 327 -12
29SEP26 125.00 C 0.02 0.02 0.02 0.01 0.00 47 11 346 +1
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 53 0 168 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 58 0 439 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 64 0 80 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 69 0 275 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 74 0 222 0
29SEP26 140.00 C 0.01 0.01 0.01 0.01 0.00 79 4 84 -4
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 84 0 185 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 89 0 185 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 93 0 132 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 98 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 102 0 85 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 107 0 150 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 111 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 115 0 125 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 119 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 123 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 127 0 201 0
02OCT26 88.00 C 0.00 0.00 0.00 20.26 -0.91 45 0 0 0
02OCT26 89.00 C 0.00 0.00 0.00 19.26 -0.91 41 0 0 0
02OCT26 90.00 C 0.00 0.00 0.00 18.26 -0.91 36 0 0 0
02OCT26 91.00 C 0.00 0.00 0.00 17.26 -0.91 0 0 0 0
02OCT26 92.00 C 0.00 0.00 0.00 16.26 -0.91 0 0 0 0
02OCT26 93.00 C 0.00 0.00 0.00 15.26 -0.91 0 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 14.26 -0.91 0 0 0 0
02OCT26 95.00 C 0.00 0.00 0.00 13.26 -0.91 0 0 0 0
02OCT26 96.00 C 0.00 0.00 0.00 12.26 -0.91 0 0 0 0
02OCT26 97.00 C 0.00 0.00 0.00 11.27 -0.91 28 0 0 0
02OCT26 98.00 C 0.00 0.00 0.00 10.27 -0.91 25 0 0 0
02OCT26 99.00 C 0.00 0.00 0.00 9.28 -0.91 26 0 0 0
02OCT26 100.00 C 0.00 0.00 0.00 8.29 -0.92 25 0 0 0
02OCT26 101.00 C 0.00 0.00 0.00 7.32 -0.92 25 0 0 0
02OCT26 102.00 C 0.00 0.00 0.00 6.37 -0.92 25 0 0 0
02OCT26 103.00 C 0.00 0.00 0.00 5.45 -0.92 25 0 0 0
02OCT26 104.00 C 0.00 0.00 0.00 4.57 -0.91 25 0 0 0
02OCT26 105.00 C 0.00 0.00 0.00 3.64 -1.00 23 0 0 0
02OCT26 106.00 C 0.00 0.00 0.00 2.92 -0.87 24 0 0 0
02OCT26 107.00 C 2.28 2.28 2.20 2.28 -0.79 24 30 30 +30
02OCT26 108.00 C 1.73 1.73 1.51 1.73 -0.72 24 30 30 +30
02OCT26 109.00 C 0.00 0.00 0.00 1.27 -0.65 25 0 58 0
02OCT26 110.00 C 0.71 0.71 0.71 0.91 -0.56 25 200 230 +191
02OCT26 111.00 C 0.00 0.00 0.00 0.63 -0.47 25 0 15 0
02OCT26 112.00 C 0.00 0.00 0.00 0.42 -0.38 25 0 16 0
02OCT26 113.00 C 0.25 0.25 0.25 0.28 -0.30 25 2 8 +2
02OCT26 114.00 C 0.00 0.00 0.00 0.18 -0.22 26 0 22 0
02OCT26 115.00 C 0.00 0.00 0.00 0.11 -0.17 26 0 0 0
02OCT26 116.00 C 0.00 0.00 0.00 0.06 -0.12 25 0 0 0
02OCT26 117.00 C 0.13 0.13 0.13 0.04 -0.08 26 1 16 +1
02OCT26 118.00 C 0.00 0.00 0.00 0.02 -0.06 26 0 15 0
02OCT26 119.00 C 0.00 0.00 0.00 0.01 -0.04 25 0 0 0
02OCT26 120.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
02OCT26 121.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
02OCT26 122.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
02OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
02OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
02OCT26 125.00 C 0.07 0.07 0.07 0.01 0.00 37 15 15 +15
02OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
02OCT26 127.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
02OCT26 128.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
02OCT26 129.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
02OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 23.45 -0.80 27 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 20.97 -0.84 27 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 18.51 -0.89 28 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 16.07 -0.89 27 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 13.71 -0.86 27 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 11.44 -0.82 27 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 9.31 -0.77 27 0 5 0
29OCT26 102.50 C 0.00 0.00 0.00 7.38 -0.70 27 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 5.50 -0.79 26 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 4.10 -0.63 26 0 73 0
29OCT26 110.00 C 0.00 0.00 0.00 2.96 -0.47 27 0 87 0
29OCT26 112.50 C 1.83 1.85 1.83 2.06 -0.32 27 2 69 -1
29OCT26 115.00 C 0.00 0.00 0.00 1.39 -0.24 27 0 120 0
29OCT26 117.50 C 0.92 0.93 0.92 0.90 -0.21 27 10 80 +8
29OCT26 120.00 C 0.50 0.50 0.50 0.58 -0.15 27 2 152 -2
29OCT26 122.50 C 0.00 0.00 0.00 0.37 -0.08 28 0 119 0
29OCT26 125.00 C 0.23 0.23 0.23 0.22 -0.05 28 1 109 0
29OCT26 127.50 C 0.00 0.00 0.00 0.13 -0.03 28 0 133 0
29OCT26 130.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 164 0
29OCT26 132.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 87 0
29OCT26 135.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 187 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 137 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 29 0 133 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 31 0 61 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 33 0 21 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 23.45 -0.95 0 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 21.10 -0.91 28 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 18.69 -0.89 28 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 16.33 -0.89 28 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 14.06 -0.88 28 0 15 0
27NOV26 97.50 C 0.00 0.00 0.00 11.91 -0.85 28 0 15 0
27NOV26 100.00 C 0.00 0.00 0.00 9.90 -0.83 28 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 8.06 -0.78 28 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 6.32 -0.77 27 0 1 0
27NOV26 107.50 C 0.00 0.00 0.00 4.98 -0.61 27 0 45 0
27NOV26 110.00 C 0.00 0.00 0.00 3.85 -0.54 28 0 61 0
27NOV26 112.50 C 2.88 2.88 2.85 2.92 -0.47 28 21 61 +21
27NOV26 115.00 C 0.00 0.00 0.00 2.18 -0.44 28 0 43 0
27NOV26 117.50 C 0.00 0.00 0.00 1.60 -0.35 28 0 71 0
27NOV26 120.00 C 0.00 0.00 0.00 1.19 -0.29 28 0 52 0
27NOV26 122.50 C 0.00 0.00 0.00 0.86 -0.23 29 0 157 0
27NOV26 125.00 C 0.00 0.00 0.00 0.60 -0.18 29 0 116 0
27NOV26 127.50 C 0.00 0.00 0.00 0.41 -0.14 28 0 34 0
27NOV26 130.00 C 0.00 0.00 0.00 0.28 -0.10 28 0 54 0
27NOV26 132.50 C 0.00 0.00 0.00 0.19 -0.06 28 0 141 0
27NOV26 135.00 C 0.00 0.00 0.00 0.13 -0.05 29 0 24 0
27NOV26 137.50 C 0.00 0.00 0.00 0.08 -0.04 28 0 48 0
27NOV26 140.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 62 0
27NOV26 142.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 124 0
27NOV26 145.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 47 0
27NOV26 147.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 16 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 35.98 -0.67 32 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 33.49 -0.77 30 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 31.00 -0.69 28 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 28.52 -0.79 29 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 26.04 -0.83 28 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 23.45 -0.99 0 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 21.16 -0.89 28 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 18.79 -0.85 28 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 16.51 -0.81 28 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 14.34 -0.76 28 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 12.31 -0.69 28 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 10.38 -0.81 28 0 63 0
30DEC26 102.50 C 0.00 0.00 0.00 8.75 -0.56 28 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 7.10 -0.79 28 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 5.82 -0.69 28 0 18 0
30DEC26 110.00 C 0.00 0.00 0.00 4.73 -0.41 28 0 18 0
30DEC26 112.50 C 0.00 0.00 0.00 3.80 -0.39 28 0 62 0
30DEC26 115.00 C 3.10 3.10 3.10 3.04 -0.41 28 1 276 0
30DEC26 117.50 C 0.00 0.00 0.00 2.42 -0.33 28 0 66 0
30DEC26 120.00 C 1.85 1.85 1.85 1.94 -0.21 28 10 189 +10
30DEC26 122.50 C 0.00 0.00 0.00 1.55 -0.12 29 0 155 0
30DEC26 125.00 C 0.00 0.00 0.00 1.21 -0.10 29 0 525 0
30DEC26 127.50 C 0.00 0.00 0.00 0.90 -0.10 28 0 230 0
30DEC26 130.00 C 0.00 0.00 0.00 0.68 -0.08 28 0 228 0
30DEC26 132.50 C 0.00 0.00 0.00 0.52 -0.04 28 0 115 0
30DEC26 135.00 C 0.00 0.00 0.00 0.39 -0.03 28 0 52 0
30DEC26 137.50 C 0.00 0.00 0.00 0.29 -0.02 28 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 0.22 -0.01 28 0 89 0
30DEC26 142.50 C 0.00 0.00 0.00 0.16 -0.01 28 0 330 0
30DEC26 145.00 C 0.00 0.00 0.00 0.12 -0.01 28 0 130 0
30DEC26 147.50 C 0.00 0.00 0.00 0.09 0.00 29 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 0.07 0.00 29 0 75 0
30DEC26 152.50 C 0.00 0.00 0.00 0.05 0.00 29 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.04 0.00 29 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.03 0.00 29 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.02 0.00 29 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 28 0 37 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 29 0 42 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 30 0 48 0
30MAR27 85.00 C 0.00 0.00 0.00 23.61 -1.10 24 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 21.39 -1.08 26 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 19.52 -0.85 29 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 17.52 -0.85 29 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 15.70 -0.82 29 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 13.99 -0.76 29 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 12.17 -0.64 28 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 10.68 -0.68 28 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 9.40 -0.76 28 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 8.29 -0.68 28 0 30 0
30MAR27 110.00 C 0.00 0.00 0.00 7.23 -0.66 28 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 6.34 -0.58 28 0 33 0
30MAR27 115.00 C 0.00 0.00 0.00 5.49 -0.52 28 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 4.78 -0.47 28 0 16 0
30MAR27 120.00 C 4.00 4.00 3.80 4.11 -0.43 28 2 21 -1
30MAR27 122.50 C 3.50 3.50 3.50 3.56 -0.38 28 1 93 +1
30MAR27 125.00 C 0.00 0.00 0.00 3.06 -0.33 28 0 55 0
30MAR27 127.50 C 0.00 0.00 0.00 2.69 -0.25 29 0 80 0
30MAR27 130.00 C 0.00 0.00 0.00 2.27 -0.31 29 0 37 0
30MAR27 132.50 C 0.00 0.00 0.00 1.95 -0.25 29 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 1.63 -0.26 29 0 18 0
30MAR27 137.50 C 0.00 0.00 0.00 1.39 -0.20 29 0 41 0
30MAR27 140.00 C 0.00 0.00 0.00 1.17 -0.19 29 0 8 0
30MAR27 142.50 C 0.00 0.00 0.00 0.98 -0.16 29 0 25 0
30MAR27 145.00 C 0.00 0.00 0.00 0.83 -0.14 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.68 -0.14 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.58 -0.10 29 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 0.48 -0.10 29 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.40 -0.08 29 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 0.33 -0.07 29 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 0.27 -0.07 29 0 21 0
30MAR27 162.50 C 0.00 0.00 0.00 0.23 -0.04 29 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 0.19 -0.04 29 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 0.15 -0.04 29 0 18 0
29JUN27 85.00 C 0.00 0.00 0.00 24.22 -1.10 26 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 22.24 -1.05 27 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 20.44 -0.93 27 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 18.97 -0.75 28 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 17.30 -0.74 28 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 15.79 -0.69 28 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 14.04 -0.96 27 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 12.68 -0.59 27 0 4 0
29JUN27 105.00 C 0.00 0.00 0.00 11.43 -0.56 27 0 2 0
29JUN27 107.50 C 0.00 0.00 0.00 10.29 -0.54 27 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 9.25 -0.53 27 0 20 0
29JUN27 112.50 C 0.00 0.00 0.00 8.31 -0.47 27 0 1 0
29JUN27 115.00 C 0.00 0.00 0.00 7.45 -0.48 28 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 6.68 -0.42 28 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 5.98 -0.41 28 0 5 0
29JUN27 122.50 C 0.00 0.00 0.00 5.32 -0.42 28 0 10 0
29JUN27 125.00 C 0.00 0.00 0.00 4.78 -0.49 28 0 30 0
29JUN27 127.50 C 0.00 0.00 0.00 4.26 -0.38 28 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 3.77 -0.38 28 0 32 0
29JUN27 132.50 C 0.00 0.00 0.00 3.35 -0.27 28 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 2.92 -0.27 28 0 20 0
29JUN27 137.50 C 0.00 0.00 0.00 2.59 -0.22 28 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 2.28 -0.21 28 0 31 0
29JUN27 142.50 C 0.00 0.00 0.00 1.98 -0.20 28 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 1.76 -0.16 28 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 1.53 -0.16 28 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 1.33 -0.14 28 0 34 0
29JUN27 152.50 C 0.00 0.00 0.00 1.17 -0.12 28 0 6 0
29JUN27 155.00 C 0.00 0.00 0.00 1.02 -0.12 28 0 9 0
29SEP27 85.00 C 0.00 0.00 0.00 25.75 -0.99 28 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 23.92 -0.97 28 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 22.16 -0.95 28 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 20.57 -0.75 28 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 19.05 -0.74 28 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 17.58 -0.75 28 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 16.17 -0.70 28 0 4 0
29SEP27 102.50 C 0.00 0.00 0.00 14.67 -0.72 27 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 13.44 -0.69 28 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 12.32 -0.71 28 0 1 0
29SEP27 110.00 C 0.00 0.00 0.00 11.26 -0.80 28 0 26 0
29SEP27 112.50 C 0.00 0.00 0.00 10.24 -0.66 28 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 9.38 -0.60 28 0 2 0
29SEP27 117.50 C 0.00 0.00 0.00 8.58 -0.52 28 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 7.84 -0.49 28 0 21 0
29SEP27 122.50 C 0.00 0.00 0.00 7.15 -0.46 28 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 6.55 -0.41 28 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 6.00 -0.40 28 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 5.33 -0.40 28 0 4 0
29SEP27 132.50 C 0.00 0.00 0.00 4.77 -0.56 28 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 4.35 -0.47 28 0 1 0
29SEP27 137.50 C 0.00 0.00 0.00 3.93 -0.45 28 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 3.61 -0.22 28 0 10 0
29SEP27 142.50 C 0.00 0.00 0.00 3.18 -0.26 28 0 6 0
29SEP27 145.00 C 0.00 0.00 0.00 2.87 -0.26 28 0 20 0
TOTAL CALL 1,039 14,324 +425
25SEP26 88.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 135 0 60 0
25SEP26 91.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
25SEP26 92.00 P 0.00 0.00 0.00 0.01 0.00 121 0 15 0
25SEP26 93.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
25SEP26 96.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 98.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 99.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
25SEP26 101.00 P 0.00 0.00 0.00 0.01 0.00 56 0 11 0
25SEP26 102.00 P 0.00 0.00 0.00 0.01 0.00 49 0 14 0
25SEP26 103.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
25SEP26 104.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 6 0
25SEP26 105.00 P 0.00 0.00 0.00 0.01 -0.03 27 0 19 0
25SEP26 106.00 P 0.00 0.00 0.00 0.05 -0.06 27 0 6 0
25SEP26 107.00 P 0.53 0.53 0.33 0.17 -0.09 26 3 34 +1
25SEP26 108.00 P 0.00 0.00 0.00 0.50 -0.02 26 0 105 0
25SEP26 109.00 P 1.38 1.38 1.23 1.10 +0.16 27 12 65 -10
25SEP26 110.00 P 0.00 0.00 0.00 1.93 +0.41 30 0 37 0
25SEP26 111.00 P 0.00 0.00 0.00 2.81 +0.55 25 0 47 0
25SEP26 112.00 P 0.00 0.00 0.00 3.80 +0.77 0 0 36 0
25SEP26 113.00 P 0.00 0.00 0.00 4.80 +0.85 0 0 1 0
25SEP26 114.00 P 0.00 0.00 0.00 5.80 +0.89 0 0 0 0
25SEP26 115.00 P 0.00 0.00 0.00 6.80 +0.90 0 0 0 0
25SEP26 116.00 P 0.00 0.00 0.00 7.80 +0.90 0 0 0 0
25SEP26 117.00 P 0.00 0.00 0.00 8.80 +0.90 0 0 0 0
25SEP26 118.00 P 0.00 0.00 0.00 9.80 +0.90 0 0 0 0
25SEP26 119.00 P 0.00 0.00 0.00 10.80 +0.90 0 0 0 0
25SEP26 120.00 P 0.00 0.00 0.00 11.80 +0.90 0 0 0 0
25SEP26 121.00 P 0.00 0.00 0.00 12.80 +0.90 0 0 0 0
25SEP26 122.00 P 0.00 0.00 0.00 13.80 +0.90 0 0 0 0
25SEP26 123.00 P 0.00 0.00 0.00 14.80 +0.90 0 0 0 0
25SEP26 124.00 P 0.00 0.00 0.00 15.80 +0.90 0 0 0 0
25SEP26 125.00 P 0.00 0.00 0.00 16.80 +0.90 0 0 0 0
25SEP26 126.00 P 0.00 0.00 0.00 17.80 +0.90 0 0 0 0
25SEP26 127.00 P 0.00 0.00 0.00 18.80 +0.90 0 0 0 0
25SEP26 128.00 P 0.00 0.00 0.00 19.80 +0.90 0 0 0 0
25SEP26 129.00 P 0.00 0.00 0.00 21.15 +1.25 217 0 0 0
25SEP26 130.00 P 0.00 0.00 0.00 22.19 +1.29 230 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 144 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 133 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 123 0 12 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 113 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 104 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 86 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 77 0 46 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 69 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 60 0 26 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 52 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 44 0 102 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 36 0 93 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 28 0 224 0
29SEP26 102.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 278 0
29SEP26 105.00 P 0.00 0.00 0.00 0.24 +0.01 25 0 222 0
29SEP26 107.50 P 1.11 1.21 0.98 0.94 +0.14 25 106 328 -33
29SEP26 110.00 P 0.00 0.00 0.00 2.33 +0.33 24 0 401 0
29SEP26 112.50 P 5.00 5.00 5.00 4.40 +0.55 24 1 334 -1
29SEP26 115.00 P 0.00 0.00 0.00 6.80 +0.84 0 0 204 0
29SEP26 117.50 P 0.00 0.00 0.00 9.30 +0.90 0 0 207 0
29SEP26 120.00 P 12.15 12.15 12.15 11.80 +0.90 0 3 194 0
29SEP26 122.50 P 14.94 14.94 14.94 14.30 +0.90 0 11 258 0
29SEP26 125.00 P 0.00 0.00 0.00 16.80 +0.90 0 0 125 0
29SEP26 127.50 P 0.00 0.00 0.00 19.30 +0.90 0 0 138 0
29SEP26 130.00 P 0.00 0.00 0.00 22.19 +1.29 104 0 143 0
29SEP26 132.50 P 0.00 0.00 0.00 24.68 +1.08 112 0 53 0
29SEP26 135.00 P 0.00 0.00 0.00 27.19 +1.08 120 0 36 0
29SEP26 137.50 P 0.00 0.00 0.00 29.60 +1.00 122 0 6 0
29SEP26 140.00 P 0.00 0.00 0.00 32.15 +1.04 132 0 0 0
29SEP26 142.50 P 34.90 34.90 34.90 34.62 +1.03 137 15 24 -15
29SEP26 145.00 P 0.00 0.00 0.00 37.15 +1.04 146 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 39.67 +1.07 154 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 42.17 +1.07 161 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 44.65 +1.04 166 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 47.22 +1.11 177 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 49.75 +1.15 186 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 52.25 +1.15 192 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 54.75 +1.15 198 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 57.10 +1.00 191 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 59.68 +1.07 204 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 45 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 40 0 0 0
02OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 37 0 11 0
02OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
02OCT26 96.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
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 0.00 27 0 0 0
02OCT26 99.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
02OCT26 100.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
02OCT26 101.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 1 0
02OCT26 102.00 P 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
02OCT26 103.00 P 0.00 0.00 0.00 0.19 -0.01 26 0 0 0
02OCT26 104.00 P 0.00 0.00 0.00 0.31 0.00 25 0 0 0
02OCT26 105.00 P 0.00 0.00 0.00 0.50 +0.02 26 0 3 0
02OCT26 106.00 P 0.00 0.00 0.00 0.77 +0.06 26 0 0 0
02OCT26 107.00 P 0.00 0.00 0.00 1.12 +0.11 26 0 15 0
02OCT26 108.00 P 1.83 1.83 1.83 1.56 +0.17 26 15 18 +15
02OCT26 109.00 P 2.47 2.51 2.15 2.10 +0.25 26 31 31 +31
02OCT26 110.00 P 0.00 0.00 0.00 2.75 +0.35 27 0 0 0
02OCT26 111.00 P 0.00 0.00 0.00 3.45 +0.41 27 0 0 0
02OCT26 112.00 P 0.00 0.00 0.00 4.17 +0.52 25 0 0 0
02OCT26 113.00 P 0.00 0.00 0.00 5.02 +0.61 25 0 0 0
02OCT26 114.00 P 0.00 0.00 0.00 5.92 +0.68 25 0 0 0
02OCT26 115.00 P 0.00 0.00 0.00 6.86 +0.75 25 0 0 0
02OCT26 116.00 P 0.00 0.00 0.00 7.82 +0.80 25 0 0 0
02OCT26 117.00 P 0.00 0.00 0.00 8.81 +0.85 26 0 0 0
02OCT26 118.00 P 0.00 0.00 0.00 9.80 +0.87 0 0 0 0
02OCT26 119.00 P 0.00 0.00 0.00 10.80 +0.89 0 0 0 0
02OCT26 120.00 P 0.00 0.00 0.00 11.80 +0.90 0 0 0 0
02OCT26 121.00 P 0.00 0.00 0.00 12.80 +0.90 0 0 0 0
02OCT26 122.00 P 0.00 0.00 0.00 13.80 +0.90 0 0 0 0
02OCT26 123.00 P 0.00 0.00 0.00 14.80 +0.90 0 0 0 0
02OCT26 124.00 P 0.00 0.00 0.00 15.80 +0.90 0 0 0 0
02OCT26 125.00 P 0.00 0.00 0.00 16.80 +0.90 0 0 0 0
02OCT26 126.00 P 0.00 0.00 0.00 17.80 +0.90 0 0 0 0
02OCT26 127.00 P 0.00 0.00 0.00 18.80 +0.90 0 0 0 0
02OCT26 128.00 P 0.00 0.00 0.00 19.80 +0.90 0 0 0 0
02OCT26 129.00 P 0.00 0.00 0.00 21.18 +1.28 80 0 0 0
02OCT26 130.00 P 0.00 0.00 0.00 22.19 +1.10 83 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 29 0 101 0
29OCT26 87.50 P 0.12 0.12 0.11 0.02 0.00 28 4 4 +4
29OCT26 90.00 P 0.18 0.18 0.18 0.05 +0.01 28 1 79 0
29OCT26 92.50 P 0.00 0.00 0.00 0.11 +0.02 28 0 90 0
29OCT26 95.00 P 0.41 0.42 0.41 0.24 +0.05 28 2 119 +2
29OCT26 97.50 P 0.64 0.65 0.64 0.46 +0.08 27 3 135 +3
29OCT26 100.00 P 1.01 1.01 1.01 0.85 +0.15 28 15 94 -15
29OCT26 102.50 P 1.56 1.56 1.56 1.43 +0.21 28 1 151 +1
29OCT26 105.00 P 0.00 0.00 0.00 2.25 +0.31 28 0 214 0
29OCT26 107.50 P 3.31 3.31 3.31 3.28 +0.35 28 1 152 +1
29OCT26 110.00 P 4.80 4.81 4.80 4.58 +0.45 28 7 112 +2
29OCT26 112.50 P 0.00 0.00 0.00 6.25 +0.59 28 0 139 0
29OCT26 115.00 P 8.10 8.10 8.10 7.97 +0.68 27 3 186 0
29OCT26 117.50 P 0.00 0.00 0.00 9.98 +0.73 27 0 77 0
29OCT26 120.00 P 0.00 0.00 0.00 12.15 +0.78 27 0 81 0
29OCT26 122.50 P 0.00 0.00 0.00 14.46 +0.84 27 0 40 0
29OCT26 125.00 P 0.00 0.00 0.00 16.85 +0.87 27 0 39 0
29OCT26 127.50 P 0.00 0.00 0.00 19.30 +0.89 0 0 15 0
29OCT26 130.00 P 0.00 0.00 0.00 22.19 +1.10 42 0 17 0
29OCT26 132.50 P 0.00 0.00 0.00 24.68 +1.08 45 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 27.19 +1.08 49 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 29.62 +1.02 50 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 32.15 +1.04 54 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 34.66 +1.07 57 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 37.18 +1.07 60 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 39.67 +1.07 63 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 42.17 +1.07 66 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.16 +0.01 28 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.28 +0.01 28 0 1 0
27NOV26 90.00 P 0.00 0.00 0.00 0.50 +0.02 28 0 37 0
27NOV26 92.50 P 0.00 0.00 0.00 0.82 +0.05 29 0 27 0
27NOV26 95.00 P 0.00 0.00 0.00 1.26 +0.07 29 0 97 0
27NOV26 97.50 P 2.04 2.04 2.04 1.86 +0.10 29 8 95 +8
27NOV26 100.00 P 2.84 2.84 2.84 2.64 +0.14 29 2 193 0
27NOV26 102.50 P 3.74 3.74 3.74 3.62 +0.20 29 10 78 +10
27NOV26 105.00 P 0.00 0.00 0.00 4.80 +0.26 29 0 116 0
27NOV26 107.50 P 6.12 6.12 6.12 6.19 +0.41 29 20 123 +20
27NOV26 110.00 P 0.00 0.00 0.00 7.77 +0.52 30 0 285 0
27NOV26 112.50 P 0.00 0.00 0.00 9.53 +0.73 30 0 196 0
27NOV26 115.00 P 0.00 0.00 0.00 11.12 +0.56 28 0 103 0
27NOV26 117.50 P 0.00 0.00 0.00 13.12 +0.63 28 0 20 0
27NOV26 120.00 P 0.00 0.00 0.00 15.23 +0.68 28 0 91 0
27NOV26 122.50 P 0.00 0.00 0.00 17.44 +0.73 28 0 60 0
27NOV26 125.00 P 0.00 0.00 0.00 19.71 +0.76 28 0 30 0
27NOV26 127.50 P 0.00 0.00 0.00 22.65 +1.06 36 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 25.04 +1.09 38 0 11 0
27NOV26 132.50 P 0.00 0.00 0.00 27.46 +1.11 39 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 29.91 +1.15 41 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 32.27 +1.06 41 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 34.80 +1.15 44 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 37.20 +1.09 45 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 39.72 +1.16 47 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 42.19 +1.17 49 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 44.60 +1.11 49 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.03 +0.01 30 0 70 0
30DEC26 75.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 16 0
30DEC26 77.50 P 0.00 0.00 0.00 0.09 +0.02 29 0 23 0
30DEC26 80.00 P 0.00 0.00 0.00 0.15 +0.03 28 0 10 0
30DEC26 82.50 P 0.00 0.00 0.00 0.25 +0.04 28 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.42 +0.07 28 0 464 0
30DEC26 87.50 P 0.00 0.00 0.00 0.67 +0.11 29 0 35 0
30DEC26 90.00 P 0.00 0.00 0.00 1.01 +0.15 29 0 36 0
30DEC26 92.50 P 1.70 1.70 1.70 1.46 +0.20 29 1 98 +1
30DEC26 95.00 P 0.00 0.00 0.00 2.04 +0.26 29 0 235 0
30DEC26 97.50 P 0.00 0.00 0.00 2.77 +0.33 29 0 148 0
30DEC26 100.00 P 0.00 0.00 0.00 3.64 +0.39 29 0 267 0
30DEC26 102.50 P 4.65 4.65 4.65 4.68 +0.43 29 10 172 +10
30DEC26 105.00 P 0.00 0.00 0.00 5.86 +0.45 29 0 198 0
30DEC26 107.50 P 0.00 0.00 0.00 7.19 +0.46 29 0 210 0
30DEC26 110.00 P 8.64 8.64 8.64 8.69 +0.56 29 1 277 -1
30DEC26 112.50 P 0.00 0.00 0.00 10.42 +0.72 29 0 104 0
30DEC26 115.00 P 0.00 0.00 0.00 11.97 +0.69 28 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 13.88 +0.73 28 0 51 0
30DEC26 120.00 P 0.00 0.00 0.00 15.89 +0.78 28 0 44 0
30DEC26 122.50 P 0.00 0.00 0.00 17.98 +0.80 28 0 152 0
30DEC26 125.00 P 0.00 0.00 0.00 20.17 +0.82 28 0 421 0
30DEC26 127.50 P 0.00 0.00 0.00 22.96 +1.02 33 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 25.21 +0.99 33 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 27.63 +1.07 35 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 29.91 +1.00 35 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 32.44 +1.13 37 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 34.86 +1.12 38 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 37.27 +1.10 39 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 39.72 +1.12 40 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 42.21 +1.15 41 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 44.68 +1.16 43 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 47.08 +1.08 43 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 49.50 +0.93 43 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 52.05 +1.01 45 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 54.50 +0.99 46 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 57.01 +1.00 48 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 59.47 +1.07 49 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 61.97 +1.09 50 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 1.36 +0.03 29 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.87 +0.10 29 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 2.43 +0.08 29 0 25 0
30MAR27 92.50 P 0.00 0.00 0.00 3.08 +0.08 29 0 87 0
30MAR27 95.00 P 0.00 0.00 0.00 3.87 +0.11 29 0 38 0
30MAR27 97.50 P 0.00 0.00 0.00 4.75 +0.16 29 0 56 0
30MAR27 100.00 P 0.00 0.00 0.00 5.77 +0.23 29 0 99 0
30MAR27 102.50 P 0.00 0.00 0.00 6.91 +0.35 29 0 16 0
30MAR27 105.00 P 0.00 0.00 0.00 8.14 +0.41 30 0 72 0
30MAR27 107.50 P 0.00 0.00 0.00 9.54 +0.43 30 0 37 0
30MAR27 110.00 P 0.00 0.00 0.00 11.00 +0.45 30 0 34 0
30MAR27 112.50 P 0.00 0.00 0.00 12.63 +0.64 30 0 7 0
30MAR27 115.00 P 0.00 0.00 0.00 13.91 +0.42 29 0 29 0
30MAR27 117.50 P 0.00 0.00 0.00 15.68 +0.45 29 0 20 0
30MAR27 120.00 P 0.00 0.00 0.00 17.51 +0.50 29 0 73 0
30MAR27 122.50 P 0.00 0.00 0.00 19.46 +0.54 29 0 7 0
30MAR27 125.00 P 0.00 0.00 0.00 21.95 +0.76 31 0 10 0
30MAR27 127.50 P 0.00 0.00 0.00 23.98 +0.76 31 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 26.14 +0.82 31 0 30 0
30MAR27 132.50 P 0.00 0.00 0.00 28.38 +0.90 32 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 30.59 +0.91 32 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 32.86 +0.93 32 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 35.23 +1.01 33 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 37.58 +1.03 33 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 39.96 +1.06 33 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 42.32 +1.05 34 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 44.68 +0.99 34 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 47.10 +0.99 34 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 49.63 +1.06 36 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 52.05 +1.01 36 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 54.50 +0.99 37 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 57.01 +1.00 38 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 59.47 +1.05 38 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 61.97 +1.06 40 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 2.18 +0.08 28 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 2.83 +0.21 29 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 3.47 +0.12 29 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 4.26 +0.18 29 0 18 0
29JUN27 95.00 P 0.00 0.00 0.00 5.09 +0.18 29 0 34 0
29JUN27 97.50 P 0.00 0.00 0.00 6.08 +0.23 29 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 7.11 +0.24 29 0 55 0
29JUN27 102.50 P 0.00 0.00 0.00 8.25 +0.24 29 0 20 0
29JUN27 105.00 P 9.48 9.48 9.48 9.27 +0.45 28 1 55 +1
29JUN27 107.50 P 0.00 0.00 0.00 10.82 +0.32 29 0 33 0
29JUN27 110.00 P 0.00 0.00 0.00 12.28 +0.37 29 0 77 0
29JUN27 112.50 P 0.00 0.00 0.00 13.83 +0.40 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 15.18 +0.09 28 0 5 0
29JUN27 117.50 P 0.00 0.00 0.00 16.87 +0.51 28 0 20 0
29JUN27 120.00 P 0.00 0.00 0.00 19.21 +0.67 30 0 35 0
29JUN27 122.50 P 0.00 0.00 0.00 21.09 +0.69 30 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 23.00 +0.71 30 0 33 0
29JUN27 127.50 P 0.00 0.00 0.00 24.94 +0.67 30 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 27.04 +0.75 30 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 29.14 +0.78 30 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 31.28 +0.82 30 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 33.40 +0.79 30 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 35.73 +0.91 31 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 37.86 +0.81 30 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 40.22 +0.89 31 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 42.55 +0.93 31 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 44.93 +0.98 31 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 47.34 +1.00 32 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 49.75 +1.02 32 0 0 0
29SEP27 85.00 P 3.33 3.33 3.33 3.00 +0.09 28 1 17 +1
29SEP27 87.50 P 0.00 0.00 0.00 3.63 +0.09 28 0 15 0
29SEP27 90.00 P 0.00 0.00 0.00 4.49 +0.13 28 0 10 0
29SEP27 92.50 P 0.00 0.00 0.00 5.31 +0.13 29 0 2 0
29SEP27 95.00 P 0.00 0.00 0.00 6.23 +0.19 29 0 9 0
29SEP27 97.50 P 0.00 0.00 0.00 7.16 +0.23 28 0 7 0
29SEP27 100.00 P 0.00 0.00 0.00 8.20 +0.35 28 0 2 0
29SEP27 102.50 P 0.00 0.00 0.00 9.35 +0.30 28 0 2 0
29SEP27 105.00 P 0.00 0.00 0.00 10.59 +0.33 28 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 11.96 +0.41 28 0 1 0
29SEP27 110.00 P 0.00 0.00 0.00 13.41 +0.44 28 0 1 0
29SEP27 112.50 P 0.00 0.00 0.00 14.96 +0.50 29 0 1 0
29SEP27 115.00 P 0.00 0.00 0.00 16.59 +0.52 29 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 18.25 +0.54 29 0 2 0
29SEP27 120.00 P 0.00 0.00 0.00 20.11 +0.65 29 0 25 0
29SEP27 122.50 P 0.00 0.00 0.00 21.85 +0.59 29 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 23.76 +0.63 29 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 25.71 +0.66 29 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 27.70 +0.67 29 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 29.77 +0.72 30 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 31.83 +0.72 30 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 33.95 +0.74 30 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 36.11 +0.76 30 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 38.29 +0.76 30 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 40.53 +0.82 30 0 0 0
TOTAL PUT 288 12,408 +36
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$ 1.935
29SEP26 1.50 C 0.00 0.00 0.00 0.44 -0.04 126 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.39 -0.04 112 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.34 -0.04 99 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.29 -0.04 86 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.24 -0.04 72 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.19 -0.04 59 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.14 -0.04 46 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.10 -0.04 50 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.05 -0.04 31 0 45 0
29SEP26 1.95 C 0.03 0.03 0.03 0.03 -0.03 40 6 53 0
29SEP26 2.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 484 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 62 0 248 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 85 0 287 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 106 0 267 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 125 0 309 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 142 0 671 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 158 0 273 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 174 0 652 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 188 0 224 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 202 0 42 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 215 0 424 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 227 0 1,012 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 239 0 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 250 0 189 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 261 0 665 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 271 0 311 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 281 0 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 291 0 314 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 300 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 309 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 318 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 326 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 335 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 343 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 350 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 358 0 23 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 365 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 372 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 379 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 386 0 1 0
29OCT26 1.50 C 0.00 0.00 0.00 0.44 -0.05 35 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.39 -0.05 30 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.34 -0.05 25 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.29 -0.06 20 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.25 -0.05 34 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.21 -0.05 36 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.18 -0.04 40 0 0 0
29OCT26 1.85 C 0.16 0.16 0.14 0.15 -0.03 42 30 15 +15
29OCT26 1.90 C 0.13 0.13 0.12 0.12 -0.03 41 45 60 0
29OCT26 1.95 C 0.10 0.10 0.09 0.09 -0.03 39 45 146 +15
29OCT26 2.00 C 0.08 0.08 0.07 0.08 -0.02 44 62 180 +17
29OCT26 2.10 C 0.04 0.04 0.04 0.05 -0.01 45 16 307 +16
29OCT26 2.20 C 0.02 0.02 0.02 0.03 -0.01 45 15 210 0
29OCT26 2.30 C 0.01 0.01 0.01 0.01 -0.01 39 30 494 0
29OCT26 2.40 C 0.00 0.00 0.00 0.01 0.00 46 0 265 0
29OCT26 2.50 C 0.00 0.00 0.00 0.01 0.00 53 0 141 0
29OCT26 2.60 C 0.00 0.00 0.00 0.01 0.00 59 0 141 0
29OCT26 2.70 C 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 0.00 70 0 59 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 80 0 24 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 98 0 14 0
27NOV26 1.50 C 0.00 0.00 0.00 0.44 -0.06 0 0 0 0
27NOV26 1.55 C 0.00 0.00 0.00 0.40 -0.06 35 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.37 -0.04 45 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.33 -0.04 45 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.29 -0.04 44 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.25 -0.04 42 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.22 -0.04 43 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.19 -0.03 43 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.16 -0.03 42 0 0 0
27NOV26 1.95 C 0.14 0.14 0.14 0.14 -0.02 44 23 37 +8
27NOV26 2.00 C 0.12 0.12 0.11 0.12 -0.02 44 39 36 +21
27NOV26 2.10 C 0.08 0.08 0.08 0.08 -0.02 42 30 90 +15
27NOV26 2.20 C 0.06 0.06 0.06 0.06 -0.01 45 105 211 +6
27NOV26 2.30 C 0.00 0.00 0.00 0.04 -0.01 44 0 87 0
27NOV26 2.40 C 0.00 0.00 0.00 0.03 -0.01 46 0 110 0
27NOV26 2.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 226 0
27NOV26 2.60 C 0.00 0.00 0.00 0.01 -0.01 43 0 90 0
27NOV26 2.70 C 0.00 0.00 0.00 0.01 0.00 48 0 40 0
27NOV26 2.80 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
27NOV26 2.90 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.01 0.00 59 0 300 0
27NOV26 3.10 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.47 -0.05 43 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.43 -0.05 44 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.39 -0.05 44 0 150 0
30DEC26 1.65 C 0.00 0.00 0.00 0.35 -0.05 43 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.32 -0.04 45 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.28 -0.04 42 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.25 -0.04 43 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.22 -0.04 42 0 0 0
30DEC26 1.90 C 0.20 0.20 0.20 0.19 -0.03 41 2 100 0
30DEC26 1.95 C 0.00 0.00 0.00 0.17 -0.03 42 0 300 0
30DEC26 2.00 C 0.15 0.16 0.15 0.15 -0.02 43 55 495 +30
30DEC26 2.10 C 0.12 0.12 0.11 0.12 -0.02 44 33 269 +9
30DEC26 2.20 C 0.09 0.09 0.09 0.09 -0.02 44 57 351 +31
30DEC26 2.30 C 0.00 0.00 0.00 0.07 -0.01 45 0 337 0
30DEC26 2.40 C 0.00 0.00 0.00 0.05 -0.01 44 0 296 0
30DEC26 2.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 181 0
30DEC26 2.60 C 0.00 0.00 0.00 0.03 -0.01 46 0 317 0
30DEC26 2.70 C 0.00 0.00 0.00 0.02 -0.01 45 0 108 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 -0.01 42 0 54 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 45 0 49 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 48 0 883 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 50 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 56 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 58 0 114 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1,295 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 63 0 167 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 65 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 71 0 615 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 73 0 162 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 75 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 80 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 82 0 224 0
30MAR27 1.50 C 0.00 0.00 0.00 0.53 -0.04 48 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.49 -0.04 47 0 55 0
30MAR27 1.60 C 0.00 0.00 0.00 0.45 -0.05 45 0 88 0
30MAR27 1.65 C 0.00 0.00 0.00 0.42 -0.04 46 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.39 -0.04 46 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.35 -0.04 44 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.33 -0.03 45 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.30 -0.03 44 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.28 -0.03 45 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.25 -0.04 44 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.23 -0.03 44 0 91 0
30MAR27 2.10 C 0.00 0.00 0.00 0.19 -0.03 44 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.16 -0.02 44 0 207 0
30MAR27 2.30 C 0.00 0.00 0.00 0.13 -0.03 44 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.10 -0.02 42 0 15 0
30MAR27 2.50 C 0.00 0.00 0.00 0.08 -0.02 42 0 15 0
30MAR27 2.60 C 0.00 0.00 0.00 0.07 -0.02 43 0 44 0
30MAR27 2.70 C 0.00 0.00 0.00 0.06 -0.02 44 0 154 0
30MAR27 2.80 C 0.00 0.00 0.00 0.05 -0.01 44 0 32 0
30MAR27 2.90 C 0.00 0.00 0.00 0.04 -0.01 44 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 75 0
30MAR27 3.10 C 0.00 0.00 0.00 0.02 -0.01 41 0 34 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 -0.01 38 0 155 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 40 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 41 0 400 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 43 0 65 0
30MAR27 3.60 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 0.00 46 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 49 0 300 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 51 0 803 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 52 0 17 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 56 0 450 0
29JUN27 1.50 C 0.00 0.00 0.00 0.56 -0.03 48 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.53 -0.03 49 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.50 -0.02 49 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.47 -0.02 49 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.43 -0.03 47 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.41 -0.02 48 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.38 -0.02 47 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.35 -0.02 46 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.32 -0.02 45 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.30 -0.02 45 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.29 -0.01 47 0 5 0
29JUN27 2.10 C 0.00 0.00 0.00 0.25 -0.01 47 0 85 0
29JUN27 2.20 C 0.00 0.00 0.00 0.21 -0.01 46 0 8 0
29JUN27 2.30 C 0.00 0.00 0.00 0.19 0.00 47 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.16 0.00 46 0 30 0
29JUN27 2.50 C 0.00 0.00 0.00 0.13 -0.01 45 0 15 0
29JUN27 2.60 C 0.00 0.00 0.00 0.12 0.00 46 0 11 0
29JUN27 2.70 C 0.00 0.00 0.00 0.10 0.00 46 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.08 -0.01 44 0 185 0
29JUN27 2.90 C 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 260 0
29JUN27 3.10 C 0.00 0.00 0.00 0.05 0.00 44 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.04 0.00 44 0 50 0
29JUN27 3.30 C 0.00 0.00 0.00 0.03 0.00 42 0 33 0
29JUN27 3.40 C 0.00 0.00 0.00 0.02 0.00 40 0 600 0
29JUN27 3.50 C 0.00 0.00 0.00 0.01 0.00 37 0 300 0
29JUN27 3.60 C 0.00 0.00 0.00 0.01 0.00 38 0 66 0
29SEP27 1.50 C 0.00 0.00 0.00 0.59 -0.04 49 0 0 0
29SEP27 1.55 C 0.00 0.00 0.00 0.56 -0.03 49 0 0 0
29SEP27 1.60 C 0.00 0.00 0.00 0.53 -0.03 49 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.50 -0.03 49 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.47 -0.03 48 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.44 -0.03 47 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.42 -0.03 48 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 0.40 -0.03 48 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.38 -0.02 49 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.36 -0.02 48 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.34 -0.02 48 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.30 -0.02 48 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.27 -0.02 48 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.24 -0.01 48 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.21 -0.02 47 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.19 -0.01 48 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.17 -0.01 48 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.14 -0.02 46 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.13 0.00 47 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.11 -0.01 46 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.10 -0.01 46 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.09 0.00 46 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.08 0.00 46 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.07 0.00 46 0 0 0
TOTAL CALL 593 23,650 +183
29SEP26 1.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 120 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 90 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 59 0 222 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29SEP26 1.90 P 0.00 0.00 0.00 0.03 +0.01 50 0 160 0
29SEP26 1.95 P 0.00 0.00 0.00 0.05 +0.02 46 0 210 0
29SEP26 2.00 P 0.08 0.08 0.08 0.09 +0.03 56 15 5,557 0
29SEP26 2.10 P 0.00 0.00 0.00 0.17 +0.03 53 0 1,224 0
29SEP26 2.20 P 0.00 0.00 0.00 0.27 +0.04 74 0 268 -250
29SEP26 2.30 P 0.00 0.00 0.00 0.38 +0.05 120 0 178 0
29SEP26 2.40 P 0.00 0.00 0.00 0.48 +0.04 140 0 454 0
29SEP26 2.50 P 0.00 0.00 0.00 0.58 +0.05 159 0 386 -10
29SEP26 2.60 P 0.00 0.00 0.00 0.68 +0.04 176 0 93 0
29SEP26 2.70 P 0.00 0.00 0.00 0.78 +0.04 192 0 171 0
29SEP26 2.80 P 0.00 0.00 0.00 0.88 +0.04 207 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.98 +0.04 222 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.08 +0.04 236 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.18 +0.04 249 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.28 +0.04 262 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.38 +0.04 273 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.48 +0.04 285 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.58 +0.04 296 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.68 +0.04 306 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.78 +0.04 317 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.88 +0.04 327 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.98 +0.04 337 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.08 +0.04 346 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.18 +0.04 356 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.28 +0.04 364 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.38 +0.04 372 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.48 +0.04 380 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.58 +0.04 388 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.68 +0.04 395 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.78 +0.04 403 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.88 +0.04 410 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.98 +0.04 417 0 0 0
29OCT26 1.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.02 0.00 42 0 27 0
29OCT26 1.75 P 0.00 0.00 0.00 0.03 0.00 42 0 15 0
29OCT26 1.80 P 0.04 0.04 0.04 0.04 0.00 40 20 283 +20
29OCT26 1.85 P 0.06 0.06 0.06 0.06 +0.01 42 26 360 -4
29OCT26 1.90 P 0.08 0.08 0.08 0.08 +0.01 41 30 145 0
29OCT26 1.95 P 0.10 0.11 0.10 0.11 +0.01 43 60 446 -15
29OCT26 2.00 P 0.13 0.15 0.13 0.14 +0.02 44 80 909 0
29OCT26 2.10 P 0.21 0.21 0.21 0.21 +0.02 45 65 929 +27
29OCT26 2.20 P 0.00 0.00 0.00 0.29 +0.04 45 0 144 0
29OCT26 2.30 P 0.00 0.00 0.00 0.38 +0.03 48 0 435 0
29OCT26 2.40 P 0.00 0.00 0.00 0.48 +0.04 55 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.58 +0.05 63 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.68 +0.04 70 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.78 +0.04 76 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.88 +0.04 82 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.98 +0.04 88 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 1.08 +0.04 93 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 1.18 +0.04 98 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.28 +0.04 104 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.38 +0.04 109 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.48 +0.04 113 0 0 0
27NOV26 1.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 1.55 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.03 +0.01 47 0 7 0
27NOV26 1.65 P 0.00 0.00 0.00 0.04 +0.01 47 0 31 0
27NOV26 1.70 P 0.05 0.05 0.05 0.05 +0.01 45 15 30 +15
27NOV26 1.75 P 0.06 0.06 0.06 0.06 0.00 44 15 62 0
27NOV26 1.80 P 0.00 0.00 0.00 0.08 +0.01 45 0 495 0
27NOV26 1.85 P 0.10 0.10 0.10 0.10 +0.01 45 18 75 +18
27NOV26 1.90 P 0.00 0.00 0.00 0.13 +0.02 47 0 250 0
27NOV26 1.95 P 0.14 0.15 0.14 0.15 +0.02 45 97 191 -18
27NOV26 2.00 P 0.00 0.00 0.00 0.18 +0.02 45 0 270 0
27NOV26 2.10 P 0.00 0.00 0.00 0.25 +0.03 47 0 124 0
27NOV26 2.20 P 0.00 0.00 0.00 0.32 +0.03 46 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.41 +0.04 50 0 15 0
27NOV26 2.40 P 0.00 0.00 0.00 0.50 +0.04 53 0 1 0
27NOV26 2.50 P 0.00 0.00 0.00 0.59 +0.05 54 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.68 +0.04 53 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.78 +0.04 58 0 22 0
27NOV26 2.80 P 0.00 0.00 0.00 0.88 +0.04 63 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.98 +0.04 67 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 1.08 +0.04 72 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 1.18 +0.04 75 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.28 +0.04 79 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.38 +0.04 83 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.48 +0.04 86 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.03 +0.01 47 0 4 0
30DEC26 1.55 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.05 +0.01 47 0 401 0
30DEC26 1.65 P 0.06 0.06 0.06 0.06 +0.01 45 27 800 0
30DEC26 1.70 P 0.00 0.00 0.00 0.07 0.00 44 0 386 0
30DEC26 1.75 P 0.00 0.00 0.00 0.09 +0.01 45 0 135 0
30DEC26 1.80 P 0.11 0.11 0.11 0.11 +0.01 45 15 135 -15
30DEC26 1.85 P 0.12 0.13 0.12 0.13 +0.01 45 35 125 -30
30DEC26 1.90 P 0.15 0.15 0.15 0.15 +0.01 44 15 251 0
30DEC26 1.95 P 0.00 0.00 0.00 0.18 +0.02 45 0 765 0
30DEC26 2.00 P 0.00 0.00 0.00 0.21 +0.02 45 0 1,318 0
30DEC26 2.10 P 0.00 0.00 0.00 0.27 +0.02 44 0 1,794 0
30DEC26 2.20 P 0.00 0.00 0.00 0.35 +0.03 47 0 376 0
30DEC26 2.30 P 0.00 0.00 0.00 0.43 +0.04 48 0 212 0
30DEC26 2.40 P 0.00 0.00 0.00 0.51 +0.04 47 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.60 +0.04 49 0 627 0
30DEC26 2.60 P 0.00 0.00 0.00 0.69 +0.04 50 0 274 0
30DEC26 2.70 P 0.00 0.00 0.00 0.79 +0.05 54 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.88 +0.04 53 0 248 0
30DEC26 2.90 P 0.00 0.00 0.00 0.98 +0.04 57 0 120 0
30DEC26 3.00 P 0.00 0.00 0.00 1.08 +0.04 60 0 183 0
30DEC26 3.10 P 0.00 0.00 0.00 1.18 +0.04 64 0 139 0
30DEC26 3.20 P 0.00 0.00 0.00 1.28 +0.04 67 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 1.38 +0.04 70 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 1.48 +0.04 73 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.58 +0.04 75 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.68 +0.04 78 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.78 +0.04 81 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.88 +0.04 83 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.98 +0.04 86 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 2.08 +0.04 88 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 2.18 +0.04 91 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.28 +0.04 93 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.38 +0.04 95 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.48 +0.04 97 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.58 +0.04 99 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.68 +0.04 101 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
30MAR27 1.55 P 0.08 0.08 0.08 0.07 +0.01 43 3 406 +3
30MAR27 1.60 P 0.00 0.00 0.00 0.09 +0.01 45 0 2 0
30MAR27 1.65 P 0.00 0.00 0.00 0.11 +0.01 45 0 240 0
30MAR27 1.70 P 0.00 0.00 0.00 0.12 0.00 44 0 144 0
30MAR27 1.75 P 0.00 0.00 0.00 0.15 +0.02 46 0 174 0
30MAR27 1.80 P 0.00 0.00 0.00 0.17 +0.02 45 0 36 0
30MAR27 1.85 P 0.00 0.00 0.00 0.19 +0.02 44 0 27 0
30MAR27 1.90 P 0.00 0.00 0.00 0.22 +0.02 45 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.24 +0.02 44 0 66 0
30MAR27 2.00 P 0.00 0.00 0.00 0.27 +0.02 44 0 171 0
30MAR27 2.10 P 0.00 0.00 0.00 0.33 +0.02 44 0 123 0
30MAR27 2.20 P 0.00 0.00 0.00 0.40 +0.03 45 0 42 0
30MAR27 2.30 P 0.00 0.00 0.00 0.48 +0.03 46 0 101 0
30MAR27 2.40 P 0.00 0.00 0.00 0.56 +0.04 47 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.64 +0.04 47 0 108 0
30MAR27 2.60 P 0.00 0.00 0.00 0.72 +0.04 46 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.81 +0.04 47 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.90 +0.04 48 0 296 0
30MAR27 2.90 P 0.00 0.00 0.00 0.99 +0.04 48 0 180 0
30MAR27 3.00 P 0.00 0.00 0.00 1.09 +0.05 51 0 50 0
30MAR27 3.10 P 0.00 0.00 0.00 1.18 +0.04 49 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 1.28 +0.04 52 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 1.38 +0.04 54 0 15 0
30MAR27 3.40 P 0.00 0.00 0.00 1.48 +0.04 56 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.58 +0.04 59 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.68 +0.04 61 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.78 +0.04 63 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.88 +0.04 65 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.98 +0.04 66 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 2.08 +0.04 68 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 2.18 +0.04 70 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.28 +0.04 72 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.38 +0.04 73 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.48 +0.04 75 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.12 +0.02 47 0 49 0
29JUN27 1.55 P 0.00 0.00 0.00 0.13 +0.01 46 0 67 0
29JUN27 1.60 P 0.00 0.00 0.00 0.14 +0.01 44 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.16 +0.01 44 0 15 0
29JUN27 1.70 P 0.00 0.00 0.00 0.18 +0.01 44 0 100 0
29JUN27 1.75 P 0.00 0.00 0.00 0.21 +0.02 45 0 268 0
29JUN27 1.80 P 0.00 0.00 0.00 0.23 +0.02 44 0 85 0
29JUN27 1.85 P 0.00 0.00 0.00 0.26 +0.03 45 0 54 0
29JUN27 1.90 P 0.00 0.00 0.00 0.28 +0.02 43 0 45 0
29JUN27 1.95 P 0.00 0.00 0.00 0.31 +0.03 44 0 215 0
29JUN27 2.00 P 0.00 0.00 0.00 0.34 +0.03 44 0 355 0
29JUN27 2.10 P 0.00 0.00 0.00 0.40 +0.03 43 0 65 0
29JUN27 2.20 P 0.00 0.00 0.00 0.47 +0.04 43 0 50 0
29JUN27 2.30 P 0.00 0.00 0.00 0.54 +0.04 43 0 17 0
29JUN27 2.40 P 0.00 0.00 0.00 0.61 +0.04 42 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.69 +0.04 42 0 15 0
29JUN27 2.60 P 0.00 0.00 0.00 0.76 +0.04 40 0 30 0
29JUN27 2.70 P 0.00 0.00 0.00 0.84 +0.03 39 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.93 +0.04 40 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 1.01 +0.03 37 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.10 +0.04 37 0 5 0
29JUN27 3.10 P 0.00 0.00 0.00 1.20 +0.05 40 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 1.29 +0.05 39 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 1.39 +0.05 41 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.48 +0.04 39 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.58 +0.04 42 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 1.68 +0.04 44 0 55 0
29SEP27 1.50 P 0.00 0.00 0.00 0.15 +0.01 47 0 0 0
29SEP27 1.55 P 0.00 0.00 0.00 0.17 +0.01 47 0 50 0
29SEP27 1.60 P 0.00 0.00 0.00 0.19 +0.01 47 0 51 0
29SEP27 1.65 P 0.00 0.00 0.00 0.21 +0.02 46 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.23 +0.02 46 0 30 0
29SEP27 1.75 P 0.00 0.00 0.00 0.25 +0.01 45 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.28 +0.02 46 0 0 0
29SEP27 1.85 P 0.29 0.29 0.29 0.30 +0.01 45 10 70 +10
29SEP27 1.90 P 0.00 0.00 0.00 0.33 +0.02 45 0 1 0
29SEP27 1.95 P 0.00 0.00 0.00 0.36 +0.02 45 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.39 +0.02 45 0 1 0
29SEP27 2.10 P 0.00 0.00 0.00 0.45 +0.02 45 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.52 +0.03 45 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.59 +0.03 45 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.66 +0.03 44 0 100 0
29SEP27 2.50 P 0.00 0.00 0.00 0.73 +0.03 43 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.81 +0.03 44 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.89 +0.03 43 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.97 +0.03 43 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 1.06 +0.04 44 0 10 0
29SEP27 3.00 P 0.00 0.00 0.00 1.14 +0.03 42 0 25 0
29SEP27 3.10 P 0.00 0.00 0.00 1.23 +0.04 42 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.32 +0.04 42 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 1.40 +0.04 40 0 185 0
TOTAL PUT 546 27,871 -249
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$ 37.400
25SEP26 26.50 C 0.00 0.00 0.00 10.90 -0.44 0 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 10.40 -0.44 0 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 9.90 -0.44 0 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 9.40 -0.44 0 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 8.90 -0.44 0 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 8.40 -0.44 0 0 0 0
25SEP26 29.50 C 0.00 0.00 0.00 7.90 -0.44 0 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 7.40 -0.44 0 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 6.90 -0.45 0 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 6.40 -0.45 0 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 5.90 -0.45 0 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 5.40 -0.45 0 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 4.90 -0.45 0 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 4.40 -0.45 0 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 3.90 -0.45 0 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 3.40 -0.45 0 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 2.90 -0.46 0 0 0 0
25SEP26 35.00 C 0.00 0.00 0.00 2.41 -0.46 60 0 30 0
25SEP26 35.50 C 0.00 0.00 0.00 1.92 -0.48 56 0 15 0
25SEP26 36.00 C 0.00 0.00 0.00 1.45 -0.51 55 0 16 0
25SEP26 36.50 C 0.00 0.00 0.00 1.06 -0.53 62 0 30 0
25SEP26 37.00 C 0.00 0.00 0.00 0.69 -0.52 59 0 58 0
25SEP26 37.50 C 0.00 0.00 0.00 0.40 -0.49 57 0 72 0
25SEP26 38.00 C 0.00 0.00 0.00 0.21 -0.41 56 0 72 0
25SEP26 38.50 C 0.24 0.29 0.24 0.10 -0.32 56 21 71 +21
25SEP26 39.00 C 0.00 0.00 0.00 0.04 -0.23 56 0 70 0
25SEP26 39.50 C 0.00 0.00 0.00 0.02 -0.14 59 0 39 0
25SEP26 40.00 C 0.00 0.00 0.00 0.01 -0.09 63 0 15 0
25SEP26 40.50 C 0.00 0.00 0.00 0.01 -0.05 72 0 45 0
25SEP26 41.00 C 0.00 0.00 0.00 0.01 -0.02 82 0 145 0
25SEP26 41.50 C 0.00 0.00 0.00 0.01 -0.01 91 0 7 0
25SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 100 0 22 0
25SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 109 0 14 0
25SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 117 0 10 0
25SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
25SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
25SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
25SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
25SEP26 45.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
25SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
25SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
25SEP26 48.50 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
25SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
25SEP26 49.50 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.65 -0.20 193 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.65 -0.20 175 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.65 -0.20 158 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.59 -0.27 132 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.42 -0.44 66 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.44 -0.44 68 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 4.47 -0.44 65 0 30 0
29SEP26 34.00 C 0.00 0.00 0.00 3.56 -0.43 66 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 2.72 -0.41 66 0 24 0
29SEP26 36.00 C 0.00 0.00 0.00 1.98 -0.38 66 0 15 0
29SEP26 37.00 C 1.68 1.68 1.37 1.38 -0.36 66 80 825 -50
29SEP26 38.00 C 1.17 1.17 0.92 0.93 -0.27 68 274 346 -212
29SEP26 39.00 C 0.72 0.72 0.72 0.54 -0.25 65 15 140 +15
29SEP26 40.00 C 0.00 0.00 0.00 0.32 -0.17 66 0 426 0
29SEP26 41.00 C 0.00 0.00 0.00 0.18 -0.11 66 0 54 0
29SEP26 42.00 C 0.00 0.00 0.00 0.10 -0.07 67 0 198 0
29SEP26 43.00 C 0.00 0.00 0.00 0.05 -0.04 67 0 105 0
29SEP26 44.00 C 0.00 0.00 0.00 0.03 -0.02 70 0 115 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 -0.02 66 0 124 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 -0.01 73 0 21 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 80 0 17 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 86 0 26 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 113 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 126 0 40 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 286 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 10.65 -0.21 151 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 10.09 -0.27 135 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 9.65 -0.21 138 0 0 0
02OCT26 28.50 C 0.00 0.00 0.00 9.09 -0.27 122 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 8.65 -0.22 124 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 8.09 -0.28 109 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 7.59 -0.28 103 0 0 0
02OCT26 30.50 C 0.00 0.00 0.00 6.93 -0.45 59 0 0 0
02OCT26 31.00 C 0.00 0.00 0.00 6.44 -0.51 60 0 0 0
02OCT26 31.50 C 0.00 0.00 0.00 5.96 -0.44 62 0 0 0
02OCT26 32.00 C 0.00 0.00 0.00 5.48 -0.45 62 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 5.01 -0.44 62 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 4.55 -0.44 62 0 0 0
02OCT26 33.50 C 0.00 0.00 0.00 4.10 -0.45 61 0 0 0
02OCT26 34.00 C 0.00 0.00 0.00 3.67 -0.44 61 0 0 0
02OCT26 34.50 C 0.00 0.00 0.00 3.26 -0.44 61 0 0 0
02OCT26 35.00 C 0.00 0.00 0.00 2.87 -0.43 61 0 0 0
02OCT26 35.50 C 0.00 0.00 0.00 2.51 -0.41 61 0 0 0
02OCT26 36.00 C 0.00 0.00 0.00 2.18 -0.39 62 0 30 0
02OCT26 36.50 C 0.00 0.00 0.00 1.86 -0.40 61 0 38 0
02OCT26 37.00 C 0.00 0.00 0.00 1.57 -0.37 61 0 38 0
02OCT26 37.50 C 0.00 0.00 0.00 1.31 -0.34 60 0 60 0
02OCT26 38.00 C 1.03 1.03 1.03 1.09 -0.31 61 3 42 +3
02OCT26 38.50 C 1.08 1.08 1.08 0.89 -0.29 60 15 43 +15
02OCT26 39.00 C 0.00 0.00 0.00 0.73 -0.26 61 0 0 0
02OCT26 39.50 C 0.00 0.00 0.00 0.59 -0.23 61 0 25 0
02OCT26 40.00 C 0.00 0.00 0.00 0.48 -0.21 61 0 15 0
02OCT26 40.50 C 0.00 0.00 0.00 0.38 -0.19 61 0 0 0
02OCT26 41.00 C 0.00 0.00 0.00 0.31 -0.16 62 0 6 0
02OCT26 41.50 C 0.00 0.00 0.00 0.24 -0.14 62 0 0 0
02OCT26 42.00 C 0.00 0.00 0.00 0.18 -0.13 61 0 15 0
02OCT26 42.50 C 0.00 0.00 0.00 0.14 -0.10 62 0 15 0
02OCT26 43.00 C 0.00 0.00 0.00 0.11 -0.08 62 0 65 0
02OCT26 43.50 C 0.00 0.00 0.00 0.08 -0.07 62 0 65 0
02OCT26 44.00 C 0.00 0.00 0.00 0.06 -0.06 62 0 50 0
02OCT26 44.50 C 0.00 0.00 0.00 0.05 -0.04 63 0 15 0
02OCT26 45.00 C 0.00 0.00 0.00 0.04 -0.03 64 0 0 0
02OCT26 45.50 C 0.00 0.00 0.00 0.03 -0.03 64 0 0 0
02OCT26 46.00 C 0.00 0.00 0.00 0.02 -0.02 63 0 0 0
02OCT26 46.50 C 0.00 0.00 0.00 0.01 -0.02 60 0 0 0
02OCT26 47.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
02OCT26 47.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 10.65 -0.29 68 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.65 -0.31 61 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.65 -0.22 55 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.77 -0.21 56 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 6.72 -0.38 47 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 5.86 -0.41 47 0 10 0
29OCT26 33.00 C 0.00 0.00 0.00 5.05 -0.39 47 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 4.30 -0.37 47 0 35 0
29OCT26 35.00 C 0.00 0.00 0.00 3.51 -0.34 45 0 24 0
29OCT26 36.00 C 0.00 0.00 0.00 2.91 -0.30 45 0 99 0
29OCT26 37.00 C 2.56 2.56 2.27 2.42 -0.24 47 75 111 +48
29OCT26 38.00 C 1.82 1.93 1.82 1.92 -0.25 46 54 100 +30
29OCT26 39.00 C 1.52 1.52 1.52 1.54 -0.22 46 36 67 +33
29OCT26 40.00 C 1.19 1.19 1.19 1.21 -0.19 46 15 105 0
29OCT26 41.00 C 1.01 1.01 1.01 0.94 -0.17 46 15 66 +15
29OCT26 42.00 C 0.00 0.00 0.00 0.73 -0.13 47 0 42 0
29OCT26 43.00 C 0.00 0.00 0.00 0.55 -0.12 47 0 494 0
29OCT26 44.00 C 0.42 0.42 0.42 0.42 -0.09 47 1 167 +1
29OCT26 45.00 C 0.00 0.00 0.00 0.31 -0.07 47 0 108 0
29OCT26 46.00 C 0.00 0.00 0.00 0.24 -0.06 48 0 27 0
29OCT26 47.00 C 0.00 0.00 0.00 0.18 -0.05 48 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 0.13 -0.04 48 0 331 0
29OCT26 49.00 C 0.00 0.00 0.00 0.09 -0.03 47 0 45 0
29OCT26 50.00 C 0.00 0.00 0.00 0.07 -0.02 48 0 128 0
29OCT26 52.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 5 0
29OCT26 55.00 C 0.00 0.00 0.00 0.02 0.00 51 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 10.65 -0.42 46 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 9.69 -0.44 44 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 8.78 -0.20 44 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.90 -0.24 44 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 7.10 -0.22 45 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.30 -0.37 45 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 5.56 -0.35 45 0 90 0
27NOV26 34.00 C 0.00 0.00 0.00 4.87 -0.33 45 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 4.23 -0.31 45 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 3.65 -0.29 45 0 45 0
27NOV26 37.00 C 0.00 0.00 0.00 3.04 -0.25 44 0 30 0
27NOV26 38.00 C 0.00 0.00 0.00 2.59 -0.23 44 0 135 0
27NOV26 39.00 C 0.00 0.00 0.00 2.19 -0.20 44 0 162 0
27NOV26 40.00 C 1.76 1.76 1.76 1.84 -0.18 44 15 190 +15
27NOV26 41.00 C 1.49 1.49 1.49 1.54 -0.16 44 4 125 +4
27NOV26 42.00 C 0.00 0.00 0.00 1.28 -0.14 45 0 51 0
27NOV26 43.00 C 0.00 0.00 0.00 1.05 -0.12 44 0 75 0
27NOV26 44.00 C 0.00 0.00 0.00 0.86 -0.11 45 0 253 0
27NOV26 45.00 C 0.00 0.00 0.00 0.71 -0.09 45 0 105 0
27NOV26 46.00 C 0.00 0.00 0.00 0.59 -0.08 45 0 90 0
27NOV26 47.00 C 0.00 0.00 0.00 0.46 -0.07 45 0 90 0
27NOV26 48.00 C 0.00 0.00 0.00 0.38 -0.05 45 0 150 0
27NOV26 49.00 C 0.00 0.00 0.00 0.32 -0.02 46 0 123 0
27NOV26 50.00 C 0.00 0.00 0.00 0.25 -0.04 45 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.14 -0.03 45 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.05 0.00 47 0 8 0
27NOV26 60.00 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.68 -0.39 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.91 -0.41 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.04 -0.40 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.21 -0.12 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.21 -0.34 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.66 -0.14 42 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 5.95 -0.33 42 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 5.29 -0.31 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.68 -0.29 42 0 21 0
30DEC26 36.00 C 0.00 0.00 0.00 4.12 -0.27 42 0 105 0
30DEC26 37.00 C 3.25 3.25 3.25 3.50 -0.24 41 15 120 +15
30DEC26 38.00 C 0.00 0.00 0.00 3.05 -0.22 41 0 68 0
30DEC26 39.00 C 0.00 0.00 0.00 2.65 -0.20 41 0 50 0
30DEC26 40.00 C 0.00 0.00 0.00 2.29 -0.18 41 0 142 0
30DEC26 41.00 C 1.82 1.82 1.82 1.97 -0.16 41 7 120 0
30DEC26 42.00 C 1.62 1.62 1.62 1.69 -0.14 42 8 98 +8
30DEC26 43.00 C 0.00 0.00 0.00 1.44 -0.13 42 0 60 0
30DEC26 44.00 C 0.00 0.00 0.00 1.23 -0.11 42 0 69 0
30DEC26 45.00 C 0.00 0.00 0.00 1.04 -0.10 42 0 90 0
30DEC26 46.00 C 0.00 0.00 0.00 0.91 -0.08 42 0 90 0
30DEC26 47.00 C 0.00 0.00 0.00 0.76 -0.08 42 0 105 0
30DEC26 48.00 C 0.00 0.00 0.00 0.64 -0.07 42 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.52 -0.06 42 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 0.44 -0.04 42 0 71 0
30DEC26 52.50 C 0.00 0.00 0.00 0.29 -0.03 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.18 -0.02 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.11 -0.02 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.07 -0.01 43 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.33 -0.41 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.50 -0.41 39 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.71 -0.40 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.95 -0.11 39 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.23 -0.12 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.55 -0.36 40 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 6.90 -0.36 40 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 6.29 -0.35 39 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 5.73 -0.32 40 0 75 0
30MAR27 36.00 C 4.81 4.83 4.81 5.20 -0.14 40 21 51 +21
30MAR27 37.00 C 4.37 4.48 4.37 4.57 -0.28 38 40 160 +40
30MAR27 38.00 C 0.00 0.00 0.00 4.13 -0.27 38 0 62 0
30MAR27 39.00 C 0.00 0.00 0.00 3.72 -0.26 38 0 90 0
30MAR27 40.00 C 0.00 0.00 0.00 3.35 -0.24 39 0 30 0
30MAR27 41.00 C 2.88 2.88 2.88 3.01 -0.23 39 8 38 +8
30MAR27 42.00 C 2.63 2.63 2.63 2.70 -0.21 39 8 23 +8
30MAR27 43.00 C 2.26 2.26 2.26 2.41 -0.20 39 7 56 +7
30MAR27 44.00 C 0.00 0.00 0.00 2.16 -0.18 39 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 1.92 -0.18 39 0 30 0
30MAR27 46.00 C 0.00 0.00 0.00 1.77 -0.16 40 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.57 -0.15 40 0 60 0
30MAR27 48.00 C 0.00 0.00 0.00 1.40 -0.14 40 0 75 0
30MAR27 49.00 C 0.00 0.00 0.00 1.24 -0.13 40 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.10 -0.12 40 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 0.81 -0.09 40 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.59 -0.08 39 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.45 -0.04 40 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.31 -0.05 39 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.23 -0.03 40 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.16 -0.04 39 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.12 -0.02 40 0 60 0
30MAR27 70.00 C 0.00 0.00 0.00 0.08 -0.03 39 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.89 -0.40 39 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.79 -0.73 34 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.38 -0.39 39 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.39 -0.67 36 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.74 -0.64 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 8.12 -0.61 37 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 7.77 -0.35 39 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 6.98 -0.33 37 0 15 0
29JUN27 35.00 C 6.18 6.18 6.18 6.46 -0.31 37 9 24 +9
29JUN27 36.00 C 5.68 5.68 5.68 5.97 -0.30 38 15 45 +15
29JUN27 37.00 C 0.00 0.00 0.00 5.68 -0.12 39 0 165 0
29JUN27 38.00 C 0.00 0.00 0.00 5.23 -0.12 39 0 45 0
29JUN27 39.00 C 0.00 0.00 0.00 4.82 -0.12 39 0 60 0
29JUN27 40.00 C 0.00 0.00 0.00 4.43 -0.12 39 0 45 0
29JUN27 41.00 C 0.00 0.00 0.00 4.07 -0.12 39 0 115 0
29JUN27 42.00 C 0.00 0.00 0.00 3.73 -0.24 39 0 205 0
29JUN27 43.00 C 0.00 0.00 0.00 3.32 -0.33 38 0 75 0
29JUN27 44.00 C 0.00 0.00 0.00 3.04 -0.31 38 0 105 0
29JUN27 45.00 C 0.00 0.00 0.00 2.79 -0.28 38 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 2.63 -0.19 39 0 22 0
29JUN27 47.00 C 0.00 0.00 0.00 2.40 -0.18 39 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 2.20 -0.17 39 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 2.01 -0.15 39 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 1.83 -0.15 39 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 1.45 -0.13 39 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.15 -0.11 39 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.91 -0.09 39 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.72 -0.07 39 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 0.58 -0.05 39 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.45 -0.05 39 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.36 -0.03 39 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.28 -0.04 39 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.22 -0.03 39 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 0.17 -0.03 39 0 15 0
29JUN27 77.50 C 0.00 0.00 0.00 0.14 -0.01 39 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 12.44 -0.39 39 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 11.37 -0.73 35 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 10.70 -0.70 35 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 10.06 -0.67 36 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 9.44 -0.64 36 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 8.86 -0.61 37 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 8.30 -0.58 37 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 7.77 -0.56 37 0 30 0
29SEP27 35.00 C 0.00 0.00 0.00 7.27 -0.29 37 0 15 0
29SEP27 36.00 C 0.00 0.00 0.00 6.79 -0.51 37 0 45 0
29SEP27 37.00 C 0.00 0.00 0.00 6.35 -0.27 38 0 15 0
29SEP27 38.00 C 0.00 0.00 0.00 5.92 -0.27 38 0 15 0
29SEP27 39.00 C 0.00 0.00 0.00 5.52 -0.26 38 0 30 0
29SEP27 40.00 C 0.00 0.00 0.00 5.15 -0.24 38 0 45 0
29SEP27 41.00 C 0.00 0.00 0.00 4.80 -0.23 38 0 60 0
29SEP27 42.00 C 0.00 0.00 0.00 4.47 -0.22 38 0 45 0
29SEP27 43.00 C 0.00 0.00 0.00 4.16 -0.21 38 0 45 0
29SEP27 44.00 C 0.00 0.00 0.00 3.87 -0.20 38 0 23 0
29SEP27 45.00 C 0.00 0.00 0.00 3.60 -0.19 38 0 54 0
29SEP27 46.00 C 0.00 0.00 0.00 3.45 -0.19 39 0 45 0
29SEP27 47.00 C 0.00 0.00 0.00 3.21 -0.17 39 0 23 0
29SEP27 48.00 C 0.00 0.00 0.00 2.98 -0.17 39 0 30 0
29SEP27 49.00 C 0.00 0.00 0.00 2.77 -0.16 39 0 29 0
29SEP27 50.00 C 0.00 0.00 0.00 2.57 -0.15 39 0 22 0
29SEP27 52.50 C 0.00 0.00 0.00 2.13 -0.13 39 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.77 -0.11 39 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.46 -0.10 39 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 1.21 -0.09 39 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 1.00 -0.08 39 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.83 -0.07 39 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.71 -0.03 39 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.59 -0.03 39 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.49 -0.02 39 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.39 -0.04 39 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.32 -0.03 39 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 0.27 -0.02 39 0 15 0
29SEP27 82.50 C 0.00 0.00 0.00 0.22 -0.03 39 0 45 0
29SEP27 85.00 C 0.00 0.00 0.00 0.19 -0.01 39 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.16 -0.01 39 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.13 -0.01 39 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
TOTAL CALL 761 11,492 +69
25SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
25SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 0.01 0.00 144 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 0.00 121 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
25SEP26 34.50 P 0.00 0.00 0.00 0.01 -0.01 74 0 19 0
25SEP26 35.00 P 0.00 0.00 0.00 0.01 -0.02 63 0 110 0
25SEP26 35.50 P 0.00 0.00 0.00 0.02 -0.04 58 0 60 0
25SEP26 36.00 P 0.06 0.06 0.06 0.05 -0.07 56 2 66 0
25SEP26 36.50 P 0.26 0.26 0.26 0.13 -0.07 57 1 70 0
25SEP26 37.00 P 0.00 0.00 0.00 0.26 -0.08 55 0 127 0
25SEP26 37.50 P 0.38 0.67 0.37 0.48 -0.03 54 53 75 -43
25SEP26 38.00 P 0.00 0.00 0.00 0.78 +0.03 52 0 22 0
25SEP26 38.50 P 0.00 0.00 0.00 1.16 +0.12 48 0 30 0
25SEP26 39.00 P 0.00 0.00 0.00 1.64 +0.25 57 0 50 0
25SEP26 39.50 P 0.00 0.00 0.00 2.11 +0.35 54 0 65 0
25SEP26 40.00 P 0.00 0.00 0.00 2.60 +0.35 0 0 21 0
25SEP26 40.50 P 0.00 0.00 0.00 3.10 +0.39 0 0 30 0
25SEP26 41.00 P 0.00 0.00 0.00 3.60 +0.42 0 0 15 0
25SEP26 41.50 P 0.00 0.00 0.00 4.10 +0.43 0 0 15 0
25SEP26 42.00 P 0.00 0.00 0.00 4.60 +0.44 0 0 0 0
25SEP26 42.50 P 0.00 0.00 0.00 5.10 +0.44 0 0 0 0
25SEP26 43.00 P 0.00 0.00 0.00 5.60 +0.44 0 0 0 0
25SEP26 43.50 P 0.00 0.00 0.00 6.10 +0.44 0 0 0 0
25SEP26 44.00 P 0.00 0.00 0.00 6.60 +0.44 0 0 0 0
25SEP26 44.50 P 0.00 0.00 0.00 7.10 +0.44 0 0 0 0
25SEP26 45.00 P 0.00 0.00 0.00 7.60 +0.44 0 0 0 0
25SEP26 45.50 P 0.00 0.00 0.00 8.10 +0.44 0 0 0 0
25SEP26 46.00 P 0.00 0.00 0.00 8.60 +0.44 0 0 0 0
25SEP26 46.50 P 0.00 0.00 0.00 9.10 +0.44 0 0 0 0
25SEP26 47.00 P 0.00 0.00 0.00 9.60 +0.44 0 0 0 0
25SEP26 47.50 P 0.00 0.00 0.00 10.10 +0.44 0 0 0 0
25SEP26 48.00 P 0.00 0.00 0.00 10.60 +0.44 0 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 11.10 +0.44 0 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 11.60 +0.44 0 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 12.10 +0.44 0 0 0 0
25SEP26 50.00 P 0.00 0.00 0.00 12.60 +0.44 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 91 0 100 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 80 0 281 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 69 0 126 0
29SEP26 32.00 P 0.00 0.00 0.00 0.03 0.00 69 0 64 0
29SEP26 33.00 P 0.00 0.00 0.00 0.07 +0.01 68 0 133 0
29SEP26 34.00 P 0.00 0.00 0.00 0.15 +0.01 67 0 77 0
29SEP26 35.00 P 0.00 0.00 0.00 0.31 +0.03 66 0 111 0
29SEP26 36.00 P 0.00 0.00 0.00 0.58 +0.07 67 0 136 0
29SEP26 37.00 P 0.90 0.90 0.90 0.93 +0.06 64 15 68 +9
29SEP26 38.00 P 1.37 1.46 1.37 1.44 +0.08 63 26 224 +15
29SEP26 39.00 P 1.90 1.90 1.82 2.14 +0.28 66 11 146 0
29SEP26 40.00 P 0.00 0.00 0.00 2.91 +0.29 66 0 131 0
29SEP26 41.00 P 0.00 0.00 0.00 3.76 +0.33 65 0 160 0
29SEP26 42.00 P 0.00 0.00 0.00 4.68 +0.37 66 0 56 0
29SEP26 43.00 P 0.00 0.00 0.00 5.63 +0.40 65 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 6.61 +0.42 65 0 21 0
29SEP26 45.00 P 0.00 0.00 0.00 7.60 +0.43 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.60 +0.44 0 0 66 0
29SEP26 47.00 P 0.00 0.00 0.00 9.60 +0.38 0 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 10.60 +0.44 0 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 11.60 +0.44 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.60 +0.44 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.10 +0.44 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.60 +0.44 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.10 +0.44 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.60 +0.44 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.10 +0.44 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 27.60 +0.44 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 30.10 +0.44 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.60 +0.44 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 35.10 +0.44 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 37.60 +0.44 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 40.10 +0.44 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 42.60 +0.44 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 45.10 +0.44 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 47.60 +0.44 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 50.10 +0.44 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 52.60 +0.44 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 55.10 +0.44 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 57.60 +0.44 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 60.10 +0.44 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 62.60 +0.44 0 0 0 0
02OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
02OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 29.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 30.50 P 0.07 0.07 0.07 0.02 0.00 65 9 9 +9
02OCT26 31.00 P 0.00 0.00 0.00 0.03 0.00 64 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 0.04 -0.01 63 0 30 0
02OCT26 32.00 P 0.00 0.00 0.00 0.06 -0.01 62 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 0.09 -0.01 62 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 0.13 0.00 62 0 15 0
02OCT26 33.50 P 0.00 0.00 0.00 0.18 -0.01 62 0 15 0
02OCT26 34.00 P 0.00 0.00 0.00 0.25 -0.01 62 0 0 0
02OCT26 34.50 P 0.00 0.00 0.00 0.35 +0.01 62 0 0 0
02OCT26 35.00 P 0.00 0.00 0.00 0.46 +0.02 62 0 3 0
02OCT26 35.50 P 0.00 0.00 0.00 0.60 +0.02 62 0 6 0
02OCT26 36.00 P 0.00 0.00 0.00 0.77 +0.04 63 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 0.96 +0.05 62 0 15 0
02OCT26 37.00 P 0.00 0.00 0.00 1.17 +0.06 62 0 15 0
02OCT26 37.50 P 0.00 0.00 0.00 1.42 +0.07 62 0 15 0
02OCT26 38.00 P 0.00 0.00 0.00 1.69 +0.10 62 0 19 0
02OCT26 38.50 P 0.00 0.00 0.00 2.00 +0.13 62 0 15 0
02OCT26 39.00 P 0.00 0.00 0.00 2.33 +0.16 62 0 75 0
02OCT26 39.50 P 0.00 0.00 0.00 2.59 +0.07 56 0 105 0
02OCT26 40.00 P 0.00 0.00 0.00 3.06 +0.14 61 0 30 0
02OCT26 40.50 P 0.00 0.00 0.00 3.46 +0.25 61 0 105 0
02OCT26 41.00 P 0.00 0.00 0.00 3.87 +0.27 61 0 15 0
02OCT26 41.50 P 0.00 0.00 0.00 4.31 +0.30 61 0 0 0
02OCT26 42.00 P 0.00 0.00 0.00 4.76 +0.33 61 0 0 0
02OCT26 42.50 P 0.00 0.00 0.00 5.21 +0.34 61 0 0 0
02OCT26 43.00 P 0.00 0.00 0.00 5.68 +0.36 61 0 0 0
02OCT26 43.50 P 0.00 0.00 0.00 6.16 +0.38 61 0 0 0
02OCT26 44.00 P 0.00 0.00 0.00 6.64 +0.39 61 0 0 0
02OCT26 44.50 P 0.00 0.00 0.00 7.13 +0.39 62 0 0 0
02OCT26 45.00 P 0.00 0.00 0.00 7.62 +0.40 63 0 0 0
02OCT26 45.50 P 0.00 0.00 0.00 8.11 +0.39 62 0 0 0
02OCT26 46.00 P 0.00 0.00 0.00 8.60 +0.39 0 0 0 0
02OCT26 46.50 P 0.00 0.00 0.00 9.10 +0.40 0 0 0 0
02OCT26 47.00 P 0.00 0.00 0.00 9.60 +0.38 0 0 0 0
02OCT26 47.50 P 0.00 0.00 0.00 10.10 +0.40 0 0 0 0
02OCT26 48.00 P 0.00 0.00 0.00 10.60 +0.44 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.09 +0.01 48 0 5 0
29OCT26 30.00 P 0.00 0.00 0.00 0.15 +0.02 48 0 139 0
29OCT26 31.00 P 0.00 0.00 0.00 0.24 +0.02 48 0 135 0
29OCT26 32.00 P 0.00 0.00 0.00 0.38 +0.04 48 0 30 0
29OCT26 33.00 P 0.00 0.00 0.00 0.57 +0.05 48 0 56 0
29OCT26 34.00 P 0.94 0.94 0.93 0.83 +0.08 48 16 82 0
29OCT26 35.00 P 1.22 1.22 1.22 1.15 +0.10 48 14 91 0
29OCT26 36.00 P 1.59 1.59 1.59 1.54 +0.12 48 14 328 0
29OCT26 37.00 P 1.95 2.06 1.95 2.02 +0.16 49 53 226 0
29OCT26 38.00 P 2.57 2.57 2.57 2.56 +0.19 49 15 318 -15
29OCT26 39.00 P 0.00 0.00 0.00 3.17 +0.22 49 0 203 0
29OCT26 40.00 P 0.00 0.00 0.00 3.75 +0.15 47 0 168 0
29OCT26 41.00 P 0.00 0.00 0.00 4.47 +0.27 47 0 244 0
29OCT26 42.00 P 0.00 0.00 0.00 5.25 +0.30 47 0 145 0
29OCT26 43.00 P 0.00 0.00 0.00 6.07 +0.32 47 0 59 0
29OCT26 44.00 P 0.00 0.00 0.00 6.94 +0.36 47 0 4 0
29OCT26 45.00 P 0.00 0.00 0.00 7.86 +0.18 49 0 19 0
29OCT26 46.00 P 0.00 0.00 0.00 8.81 +0.19 50 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 9.67 +0.16 46 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 10.61 +0.07 42 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 11.63 +0.19 48 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 12.60 +0.30 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 15.10 +0.35 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 17.60 +0.29 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 20.10 +0.32 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 22.60 +0.35 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 25.10 +0.27 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 27.60 +0.29 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 30.10 +0.30 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 32.60 +0.31 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 35.10 +0.32 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 37.60 +0.33 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 40.10 +0.44 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 42.60 +0.44 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 45.10 +0.44 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 47.60 +0.44 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 50.10 +0.44 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 52.60 +0.44 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 55.10 +0.44 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 57.60 +0.44 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 60.10 +0.44 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 62.60 +0.44 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.11 +0.02 46 0 85 0
27NOV26 28.00 P 0.00 0.00 0.00 0.17 +0.02 45 0 45 0
27NOV26 29.00 P 0.00 0.00 0.00 0.26 +0.03 45 0 30 0
27NOV26 30.00 P 0.00 0.00 0.00 0.38 +0.04 45 0 110 0
27NOV26 31.00 P 0.00 0.00 0.00 0.55 +0.06 46 0 60 0
27NOV26 32.00 P 0.00 0.00 0.00 0.75 +0.07 46 0 58 0
27NOV26 33.00 P 0.00 0.00 0.00 1.02 +0.09 46 0 16 0
27NOV26 34.00 P 0.00 0.00 0.00 1.34 +0.12 46 0 30 0
27NOV26 35.00 P 0.00 0.00 0.00 1.71 +0.15 46 0 48 0
27NOV26 36.00 P 0.00 0.00 0.00 2.13 +0.16 46 0 60 0
27NOV26 37.00 P 2.69 2.69 2.69 2.63 +0.19 46 7 33 0
27NOV26 38.00 P 0.00 0.00 0.00 3.18 +0.22 47 0 105 0
27NOV26 39.00 P 0.00 0.00 0.00 3.67 +0.13 45 0 201 0
27NOV26 40.00 P 0.00 0.00 0.00 4.31 +0.13 45 0 105 0
27NOV26 41.00 P 0.00 0.00 0.00 5.00 +0.28 45 0 45 0
27NOV26 42.00 P 0.00 0.00 0.00 5.73 +0.30 45 0 53 0
27NOV26 43.00 P 0.00 0.00 0.00 6.51 +0.32 45 0 7 0
27NOV26 44.00 P 0.00 0.00 0.00 7.53 +0.56 50 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 8.32 +0.29 49 0 19 0
27NOV26 46.00 P 0.00 0.00 0.00 9.27 +0.36 51 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 10.20 +0.38 53 0 167 0
27NOV26 48.00 P 0.00 0.00 0.00 11.04 +0.33 52 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 11.97 +0.32 53 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 12.83 +0.17 51 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 15.18 +0.12 50 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 17.60 +0.29 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 20.10 +0.32 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 22.60 +0.35 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 25.10 +0.27 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 27.60 +0.29 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 30.10 +0.30 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 32.60 +0.31 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 35.10 +0.32 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 37.60 +0.33 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 40.10 +0.44 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 42.60 +0.44 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 45.10 +0.44 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 47.60 +0.44 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 50.10 +0.44 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 52.60 +0.44 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 55.10 +0.44 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 57.60 +0.44 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 60.10 +0.44 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 62.60 +0.44 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.20 +0.02 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.30 +0.04 43 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.43 +0.06 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.58 +0.05 43 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.79 +0.07 43 0 162 0
30DEC26 32.00 P 0.00 0.00 0.00 1.04 +0.10 43 0 81 0
30DEC26 33.00 P 0.00 0.00 0.00 1.33 +0.11 43 0 75 0
30DEC26 34.00 P 0.00 0.00 0.00 1.68 +0.13 43 0 83 0
30DEC26 35.00 P 0.00 0.00 0.00 2.08 +0.16 43 0 222 0
30DEC26 36.00 P 0.00 0.00 0.00 2.52 +0.18 43 0 174 0
30DEC26 37.00 P 0.00 0.00 0.00 3.03 +0.20 43 0 156 0
30DEC26 38.00 P 3.60 3.80 3.60 3.58 +0.23 44 41 371 0
30DEC26 39.00 P 0.00 0.00 0.00 4.17 +0.24 44 0 536 0
30DEC26 40.00 P 0.00 0.00 0.00 4.69 +0.27 42 0 78 0
30DEC26 41.00 P 0.00 0.00 0.00 5.35 +0.28 42 0 135 0
30DEC26 42.00 P 0.00 0.00 0.00 6.07 +0.30 42 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 7.01 +0.33 45 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 7.82 +0.34 46 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 8.65 +0.36 46 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 9.51 +0.36 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.40 +0.38 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.16 +0.23 46 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.02 +0.18 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.83 +0.04 43 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.18 +0.12 42 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 17.62 +0.14 43 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 20.10 +0.20 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.60 +0.26 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.10 +0.27 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.60 +0.29 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.10 +0.30 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.60 +0.31 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 35.10 +0.32 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.60 +0.33 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 40.10 +0.44 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 42.60 +0.44 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 45.10 +0.44 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 47.60 +0.44 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 50.10 +0.44 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 52.60 +0.44 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 55.10 +0.44 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 57.60 +0.44 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 60.10 +0.44 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 62.60 +0.44 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.52 +0.02 40 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 0.67 +0.03 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.88 +0.05 40 0 260 0
30MAR27 30.00 P 0.00 0.00 0.00 1.13 +0.06 40 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 1.41 +0.06 40 0 85 0
30MAR27 32.00 P 0.00 0.00 0.00 1.73 +0.09 40 0 86 0
30MAR27 33.00 P 0.00 0.00 0.00 2.08 +0.09 40 0 56 0
30MAR27 34.00 P 0.00 0.00 0.00 2.48 +0.12 40 0 18 0
30MAR27 35.00 P 0.00 0.00 0.00 2.91 +0.12 40 0 166 0
30MAR27 36.00 P 0.00 0.00 0.00 3.39 +0.14 40 0 73 0
30MAR27 37.00 P 0.00 0.00 0.00 3.90 +0.15 41 0 31 0
30MAR27 38.00 P 4.69 4.69 4.69 4.46 +0.18 41 13 408 0
30MAR27 39.00 P 0.00 0.00 0.00 5.05 +0.18 41 0 135 0
30MAR27 40.00 P 0.00 0.00 0.00 5.68 +0.21 41 0 24 0
30MAR27 41.00 P 0.00 0.00 0.00 6.35 +0.22 41 0 27 0
30MAR27 42.00 P 0.00 0.00 0.00 7.03 +0.22 41 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 7.78 +0.26 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 8.53 +0.26 42 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 9.32 +0.30 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.84 +0.29 40 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 10.63 +0.29 39 0 60 0
30MAR27 48.00 P 0.00 0.00 0.00 11.48 +0.32 40 0 60 0
30MAR27 49.00 P 0.00 0.00 0.00 12.33 -0.03 40 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 13.19 -0.05 40 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.43 +0.36 39 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 17.76 +0.28 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.16 +0.26 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.61 +0.27 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.10 +0.27 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 27.60 +0.29 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 30.10 +0.30 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 32.60 +0.31 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 35.10 +0.32 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 37.60 +0.33 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 40.10 +0.44 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 42.60 +0.44 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 45.10 +0.44 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 47.60 +0.44 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 50.10 +0.44 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 52.60 +0.44 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 55.10 +0.44 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 57.60 +0.44 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 60.10 +0.44 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 62.60 +0.44 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.91 +0.04 39 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.13 +0.07 39 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.39 +0.06 39 0 45 0
29JUN27 30.00 P 0.00 0.00 0.00 1.67 +0.11 40 0 45 0
29JUN27 31.00 P 0.00 0.00 0.00 1.99 +0.08 40 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 2.35 +0.08 40 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 2.74 +0.11 40 0 15 0
29JUN27 34.00 P 0.00 0.00 0.00 3.17 +0.11 40 0 60 0
29JUN27 35.00 P 0.00 0.00 0.00 3.61 +0.12 40 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 4.13 +0.26 40 0 105 0
29JUN27 37.00 P 0.00 0.00 0.00 4.64 +0.14 40 0 238 0
29JUN27 38.00 P 0.00 0.00 0.00 5.21 +0.17 40 0 165 0
29JUN27 39.00 P 0.00 0.00 0.00 5.81 +0.18 40 0 75 0
29JUN27 40.00 P 0.00 0.00 0.00 6.23 0.00 39 0 75 0
29JUN27 41.00 P 0.00 0.00 0.00 6.88 +0.01 39 0 100 0
29JUN27 42.00 P 0.00 0.00 0.00 7.54 +0.21 39 0 115 0
29JUN27 43.00 P 0.00 0.00 0.00 8.21 -0.02 39 0 18 0
29JUN27 44.00 P 0.00 0.00 0.00 8.93 -0.02 39 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 9.67 +0.25 39 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 10.41 +0.26 39 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 11.20 +0.28 39 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 12.00 +0.29 39 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 12.80 +0.29 39 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 13.64 +0.32 39 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 15.78 +0.32 39 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 18.03 +0.36 39 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 20.34 +0.39 39 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 22.71 +0.37 39 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 25.13 +0.30 39 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 27.60 +0.29 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 30.10 +0.30 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 32.60 +0.31 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 35.10 +0.32 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 37.60 +0.33 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 40.10 +0.44 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 42.60 +0.44 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 45.10 +0.44 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 47.60 +0.44 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 50.10 +0.44 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 52.60 +0.44 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 55.10 +0.44 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 57.60 +0.44 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 60.10 +0.44 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 62.60 +0.44 0 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 1.28 +0.08 39 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 1.55 +0.11 39 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 1.84 +0.12 39 0 15 0
29SEP27 30.00 P 0.00 0.00 0.00 2.17 +0.10 39 0 15 0
29SEP27 31.00 P 0.00 0.00 0.00 2.52 +0.09 39 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 2.89 +0.10 39 0 15 0
29SEP27 33.00 P 0.00 0.00 0.00 3.33 +0.13 40 0 30 0
29SEP27 34.00 P 0.00 0.00 0.00 3.77 +0.13 40 0 30 0
29SEP27 35.00 P 0.00 0.00 0.00 4.24 +0.15 40 0 84 0
29SEP27 36.00 P 0.00 0.00 0.00 4.76 +0.15 40 0 30 0
29SEP27 37.00 P 0.00 0.00 0.00 5.29 +0.16 40 0 45 0
29SEP27 38.00 P 0.00 0.00 0.00 5.86 +0.19 40 0 47 0
29SEP27 39.00 P 0.00 0.00 0.00 6.46 +0.19 40 0 15 0
29SEP27 40.00 P 0.00 0.00 0.00 7.07 +0.20 40 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 7.49 +0.22 39 0 15 0
29SEP27 42.00 P 0.00 0.00 0.00 8.15 +0.23 39 0 60 0
29SEP27 43.00 P 0.00 0.00 0.00 8.82 +0.23 39 0 45 0
29SEP27 44.00 P 0.00 0.00 0.00 9.50 +0.24 39 0 45 0
29SEP27 45.00 P 0.00 0.00 0.00 10.23 +0.26 39 0 30 0
29SEP27 46.00 P 0.00 0.00 0.00 10.97 +0.27 39 0 15 0
29SEP27 47.00 P 0.00 0.00 0.00 11.71 +0.27 39 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 12.49 +0.30 39 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 13.29 +0.30 39 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 14.09 +0.30 39 0 15 0
29SEP27 52.50 P 0.00 0.00 0.00 16.17 +0.33 39 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 18.33 +0.34 39 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 20.58 +0.37 39 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 22.88 +0.38 39 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 25.25 +0.41 39 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 27.65 +0.34 39 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 30.11 +0.31 39 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 32.60 +0.31 0 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 35.10 +0.32 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 37.60 +0.33 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 40.10 +0.44 0 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 42.60 +0.44 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 45.10 +0.44 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 47.60 +0.44 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 50.10 +0.44 0 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 52.60 +0.44 0 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 55.10 +0.44 0 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 57.60 +0.44 0 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 60.10 +0.44 0 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 62.60 +0.44 0 0 0 0
TOTAL PUT 290 12,323 -25
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$ 34.360
29SEP26 25.00 C 0.00 0.00 0.00 9.46 -0.34 156 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.38 -0.42 99 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.38 -0.42 86 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.37 -0.43 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.37 -0.38 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.37 -0.38 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 3.37 -0.39 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.38 -0.38 28 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 1.41 -0.40 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.62 -0.36 25 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 0.18 -0.22 25 0 48 0
29SEP26 36.00 C 0.00 0.00 0.00 0.03 -0.09 25 0 199 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 70 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 40 0 79 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 48 0 340 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 57 0 211 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 65 0 235 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 72 0 151 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 79 0 177 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 87 0 274 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 93 0 170 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 100 0 188 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 106 0 101 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 113 0 165 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 119 0 120 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 124 0 232 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 139 0 211 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 152 0 551 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 164 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 176 0 108 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 187 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 198 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 218 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 227 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 236 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 245 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 276 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 290 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 297 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 9.50 -0.38 56 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 8.43 -0.46 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.48 -0.45 41 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.50 -0.45 38 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 5.48 -0.37 29 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 4.53 -0.36 29 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 3.63 -0.35 29 0 6 0
29OCT26 32.00 C 0.00 0.00 0.00 2.80 -0.33 29 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 2.08 -0.29 29 0 45 0
29OCT26 34.00 C 0.00 0.00 0.00 1.51 -0.21 30 0 150 0
29OCT26 35.00 C 1.04 1.04 1.04 1.03 -0.16 29 20 79 +20
29OCT26 36.00 C 0.65 0.65 0.65 0.65 -0.16 29 4 56 +4
29OCT26 37.00 C 0.40 0.41 0.40 0.41 -0.11 29 37 118 +37
29OCT26 38.00 C 0.00 0.00 0.00 0.24 -0.08 29 0 119 0
29OCT26 39.00 C 0.13 0.13 0.12 0.14 -0.04 29 20 282 +20
29OCT26 40.00 C 0.00 0.00 0.00 0.08 -0.02 30 0 112 0
29OCT26 41.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 53 0
29OCT26 42.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 168 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 29 0 121 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 32 0 194 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 35 0 148 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 37 0 49 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 40 0 119 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 42 0 147 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 44 0 83 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 46 0 50 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 52 0 90 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 57 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 9.52 -0.50 36 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 8.55 -0.50 36 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.54 -0.55 30 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 6.63 -0.51 33 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 5.68 -0.54 30 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 4.81 -0.36 30 0 4 0
27NOV26 31.00 C 0.00 0.00 0.00 4.01 -0.34 31 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 3.27 -0.32 31 0 30 0
27NOV26 33.00 C 0.00 0.00 0.00 2.62 -0.34 31 0 30 0
27NOV26 34.00 C 0.00 0.00 0.00 2.05 -0.27 31 0 45 0
27NOV26 35.00 C 0.00 0.00 0.00 1.62 -0.21 31 0 55 0
27NOV26 36.00 C 0.00 0.00 0.00 1.22 -0.18 31 0 120 0
27NOV26 37.00 C 0.87 0.87 0.87 0.90 -0.15 31 30 166 +30
27NOV26 38.00 C 0.00 0.00 0.00 0.65 -0.13 31 0 173 0
27NOV26 39.00 C 0.00 0.00 0.00 0.46 -0.11 31 0 36 0
27NOV26 40.00 C 0.00 0.00 0.00 0.32 -0.09 31 0 99 0
27NOV26 41.00 C 0.00 0.00 0.00 0.22 -0.07 31 0 47 0
27NOV26 42.00 C 0.00 0.00 0.00 0.15 -0.04 31 0 48 0
27NOV26 43.00 C 0.00 0.00 0.00 0.10 -0.04 31 0 122 0
27NOV26 44.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 64 0
27NOV26 45.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 24 0
27NOV26 46.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 45 0
27NOV26 47.00 C 0.00 0.00 0.00 0.02 0.00 32 0 89 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 31 0 84 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 32 0 90 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 34 0 107 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 38 0 37 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.68 -0.49 38 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.73 -0.50 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.81 -0.49 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.92 -0.47 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.96 -0.54 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.16 -0.33 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.41 -0.31 32 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 3.73 -0.28 32 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 3.19 -0.25 33 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 2.63 -0.23 32 0 45 0
30DEC26 35.00 C 0.00 0.00 0.00 2.16 -0.17 32 0 108 0
30DEC26 36.00 C 0.00 0.00 0.00 1.69 -0.21 32 0 259 0
30DEC26 37.00 C 1.33 1.33 1.33 1.35 -0.17 32 30 78 +12
30DEC26 38.00 C 1.04 1.04 1.04 1.05 -0.14 31 6 124 +6
30DEC26 39.00 C 0.00 0.00 0.00 0.82 -0.13 31 0 18 0
30DEC26 40.00 C 0.62 0.62 0.62 0.65 -0.09 32 3 61 +3
30DEC26 41.00 C 0.00 0.00 0.00 0.49 -0.09 31 0 186 0
30DEC26 42.00 C 0.00 0.00 0.00 0.36 -0.06 31 0 106 0
30DEC26 43.00 C 0.00 0.00 0.00 0.27 -0.05 31 0 83 0
30DEC26 44.00 C 0.00 0.00 0.00 0.22 -0.04 32 0 203 0
30DEC26 45.00 C 0.20 0.20 0.20 0.16 -0.03 32 2 52 0
30DEC26 46.00 C 0.00 0.00 0.00 0.12 -0.02 32 0 44 0
30DEC26 47.00 C 0.00 0.00 0.00 0.09 -0.02 32 0 10 0
30DEC26 48.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 105 0
30DEC26 49.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 71 0
30DEC26 50.00 C 0.00 0.00 0.00 0.04 0.00 33 0 170 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 36 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 94 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 55 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 57 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 60 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.12 -0.51 36 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.25 -0.49 36 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.41 -0.45 35 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.60 -0.49 35 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.84 -0.40 34 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.12 -0.25 34 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.39 -0.30 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.78 -0.29 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.34 -0.24 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.81 -0.23 34 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 3.34 -0.20 34 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 2.91 -0.17 34 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 2.52 -0.17 34 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 2.18 -0.15 34 0 101 0
30MAR27 39.00 C 0.00 0.00 0.00 1.88 -0.13 34 0 13 0
30MAR27 40.00 C 0.00 0.00 0.00 1.61 -0.11 34 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 1.38 -0.10 34 0 30 0
30MAR27 42.00 C 0.00 0.00 0.00 1.16 -0.13 33 0 65 0
30MAR27 43.00 C 0.00 0.00 0.00 0.99 -0.12 33 0 64 0
30MAR27 44.00 C 0.80 0.82 0.80 0.84 -0.05 33 27 125 +7
30MAR27 45.00 C 0.00 0.00 0.00 0.67 -0.09 33 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 0.57 -0.07 33 0 40 0
30MAR27 47.00 C 0.00 0.00 0.00 0.48 -0.07 33 0 8 0
30MAR27 48.00 C 0.00 0.00 0.00 0.41 -0.05 33 0 6 0
30MAR27 49.00 C 0.00 0.00 0.00 0.36 -0.04 33 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 0.30 -0.05 33 0 59 0
30MAR27 52.50 C 0.00 0.00 0.00 0.19 -0.03 33 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 0.12 -0.02 33 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.08 -0.01 34 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 39 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 42 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 10.56 -0.35 40 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.70 -0.34 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 8.88 -0.33 37 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 8.09 -0.32 36 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.36 -0.30 36 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 6.66 -0.28 35 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.01 -0.27 35 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.41 -0.08 35 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 4.84 -0.25 34 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 4.21 -0.21 33 0 38 0
29JUN27 35.00 C 0.00 0.00 0.00 3.74 -0.21 33 0 147 0
29JUN27 36.00 C 0.00 0.00 0.00 3.34 -0.18 33 0 115 0
29JUN27 37.00 C 0.00 0.00 0.00 3.04 -0.09 34 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 2.70 -0.15 34 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 2.38 -0.15 34 0 21 0
29JUN27 40.00 C 0.00 0.00 0.00 2.10 -0.12 34 0 127 0
29JUN27 41.00 C 0.00 0.00 0.00 1.85 -0.12 34 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 1.62 -0.10 34 0 75 0
29JUN27 43.00 C 0.00 0.00 0.00 1.43 -0.09 34 0 26 0
29JUN27 44.00 C 0.00 0.00 0.00 1.24 -0.09 34 0 22 0
29JUN27 45.00 C 0.00 0.00 0.00 1.09 -0.07 33 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 0.95 -0.07 33 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 0.82 -0.06 33 0 20 0
29JUN27 48.00 C 0.00 0.00 0.00 0.72 -0.05 33 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 0.63 -0.04 33 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 0.54 -0.04 33 0 50 0
29JUN27 52.50 C 0.00 0.00 0.00 0.38 -0.03 33 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.27 -0.02 33 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.19 -0.01 33 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.13 -0.01 33 0 166 0
29JUN27 62.50 C 0.00 0.00 0.00 0.09 -0.01 33 0 2 0
29JUN27 65.00 C 0.00 0.00 0.00 0.07 0.00 34 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 0.05 0.00 34 0 48 0
29SEP27 25.00 C 0.00 0.00 0.00 10.73 -0.45 39 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 9.95 -0.44 39 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 9.21 -0.42 38 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 8.50 -0.41 38 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 7.82 -0.40 37 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.20 -0.38 37 0 1 0
29SEP27 31.00 C 0.00 0.00 0.00 6.66 -0.26 38 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.11 -0.25 37 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 5.59 -0.23 37 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.11 -0.24 37 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 4.66 -0.21 37 0 15 0
29SEP27 36.00 C 0.00 0.00 0.00 4.25 -0.22 37 0 1 0
29SEP27 37.00 C 0.00 0.00 0.00 3.87 -0.22 36 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 3.48 -0.24 36 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 3.19 -0.20 36 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 2.92 -0.19 36 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 2.65 -0.19 36 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 2.43 -0.16 36 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 2.22 -0.16 36 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.02 -0.16 36 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 1.84 -0.14 36 0 6 0
29SEP27 46.00 C 0.00 0.00 0.00 1.69 -0.12 37 0 15 0
TOTAL CALL 179 13,094 +139
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 113 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 76 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 53 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 0.00 30 0 129 0
29SEP26 33.00 P 0.07 0.07 0.07 0.05 0.00 27 14 320 -8
29SEP26 34.00 P 0.26 0.26 0.26 0.25 +0.03 25 6 583 +6
29SEP26 35.00 P 0.00 0.00 0.00 0.80 +0.13 25 0 389 0
29SEP26 36.00 P 1.76 1.76 1.76 1.66 +0.29 25 10 302 -10
29SEP26 37.00 P 2.75 2.76 2.73 2.64 +0.36 0 29 135 -29
29SEP26 38.00 P 0.00 0.00 0.00 3.64 +0.38 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 4.64 +0.38 0 0 69 0
29SEP26 40.00 P 5.60 5.60 5.60 5.64 +0.38 0 2 529 0
29SEP26 41.00 P 0.00 0.00 0.00 6.64 +0.38 0 0 214 0
29SEP26 42.00 P 0.00 0.00 0.00 7.64 +0.38 0 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 8.64 +0.38 0 0 67 0
29SEP26 44.00 P 0.00 0.00 0.00 9.64 +0.38 0 0 144 0
29SEP26 45.00 P 0.00 0.00 0.00 10.65 +0.38 101 0 225 0
29SEP26 46.00 P 0.00 0.00 0.00 11.64 +0.38 0 0 139 0
29SEP26 47.00 P 0.00 0.00 0.00 12.64 +0.38 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.64 +0.38 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.64 +0.38 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.64 +0.38 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.14 +0.38 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.64 +0.38 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.14 +0.37 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.64 +0.38 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.14 +0.38 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.64 +0.38 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 33.14 +0.38 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 35.64 +0.38 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 38.14 +0.38 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 40.64 +0.38 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 43.14 +0.38 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 45.64 +0.38 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 48.14 +0.38 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 50.64 +0.38 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 53.14 +0.38 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 55.64 +0.38 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 58.14 +0.38 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 60.64 +0.38 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 38 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.09 +0.02 30 0 53 0
29OCT26 31.00 P 0.00 0.00 0.00 0.18 +0.03 29 0 52 0
29OCT26 32.00 P 0.00 0.00 0.00 0.36 +0.06 29 0 233 0
29OCT26 33.00 P 0.00 0.00 0.00 0.65 +0.10 29 0 174 0
29OCT26 34.00 P 0.00 0.00 0.00 1.03 +0.12 29 0 153 0
29OCT26 35.00 P 0.00 0.00 0.00 1.52 +0.15 28 0 165 0
29OCT26 36.00 P 2.26 2.26 2.26 2.17 +0.21 28 20 159 +20
29OCT26 37.00 P 0.00 0.00 0.00 2.95 +0.27 29 0 86 0
29OCT26 38.00 P 0.00 0.00 0.00 3.80 +0.32 29 0 92 0
29OCT26 39.00 P 0.00 0.00 0.00 4.70 +0.34 29 0 250 0
29OCT26 40.00 P 0.00 0.00 0.00 5.66 +0.36 29 0 90 0
29OCT26 41.00 P 0.00 0.00 0.00 6.64 +0.37 0 0 131 0
29OCT26 42.00 P 0.00 0.00 0.00 7.64 +0.38 0 0 193 -75
29OCT26 43.00 P 0.00 0.00 0.00 8.64 +0.38 0 0 93 0
29OCT26 44.00 P 0.00 0.00 0.00 9.64 +0.38 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 10.65 +0.38 45 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 11.67 +0.41 51 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 12.64 +0.38 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 13.64 +0.38 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 14.67 +0.41 60 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 15.67 +0.41 63 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 18.14 +0.38 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 20.71 +0.45 82 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 23.17 +0.40 83 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 25.71 +0.45 94 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 0.00 31 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.10 +0.01 31 0 3 0
27NOV26 29.00 P 0.00 0.00 0.00 0.18 +0.02 31 0 11 0
27NOV26 30.00 P 0.38 0.38 0.38 0.31 +0.03 31 17 54 +17
27NOV26 31.00 P 0.00 0.00 0.00 0.50 +0.04 31 0 79 0
27NOV26 32.00 P 0.85 0.85 0.85 0.77 +0.07 31 15 70 +15
27NOV26 33.00 P 0.00 0.00 0.00 1.11 +0.08 31 0 101 0
27NOV26 34.00 P 0.00 0.00 0.00 1.52 +0.11 30 0 95 0
27NOV26 35.00 P 0.00 0.00 0.00 2.01 +0.13 30 0 125 0
27NOV26 36.00 P 0.00 0.00 0.00 2.62 +0.17 30 0 65 0
27NOV26 37.00 P 0.00 0.00 0.00 3.35 +0.21 31 0 88 0
27NOV26 38.00 P 0.00 0.00 0.00 4.12 +0.25 31 0 51 0
27NOV26 39.00 P 0.00 0.00 0.00 4.94 +0.28 31 0 110 0
27NOV26 40.00 P 0.00 0.00 0.00 5.82 +0.31 31 0 113 0
27NOV26 41.00 P 0.00 0.00 0.00 6.74 +0.44 31 0 218 0
27NOV26 42.00 P 0.00 0.00 0.00 7.65 +0.32 28 0 239 0
27NOV26 43.00 P 0.00 0.00 0.00 8.68 +0.39 34 0 96 0
27NOV26 44.00 P 0.00 0.00 0.00 9.64 +0.38 0 0 30 0
27NOV26 45.00 P 0.00 0.00 0.00 10.65 +0.38 36 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.79 +0.53 48 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.79 +0.53 51 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 13.64 +0.38 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 14.67 +0.41 48 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 15.67 +0.41 50 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 18.14 +0.38 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 20.71 +0.45 64 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 23.17 +0.40 65 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 25.71 +0.45 74 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.15 +0.02 32 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.24 +0.02 32 0 10 0
30DEC26 29.00 P 0.00 0.00 0.00 0.38 +0.03 32 0 1 0
30DEC26 30.00 P 0.00 0.00 0.00 0.58 +0.06 32 0 44 0
30DEC26 31.00 P 0.00 0.00 0.00 0.83 +0.07 32 0 39 0
30DEC26 32.00 P 0.00 0.00 0.00 1.13 +0.07 32 0 90 0
30DEC26 33.00 P 0.00 0.00 0.00 1.48 +0.08 31 0 56 0
30DEC26 34.00 P 0.00 0.00 0.00 1.93 +0.12 31 0 67 0
30DEC26 35.00 P 0.00 0.00 0.00 2.41 +0.12 30 0 294 0
30DEC26 36.00 P 3.11 3.11 3.11 2.99 +0.14 30 4 137 0
30DEC26 37.00 P 0.00 0.00 0.00 3.74 +0.23 32 0 135 0
30DEC26 38.00 P 0.00 0.00 0.00 4.45 +0.24 31 0 68 0
30DEC26 39.00 P 0.00 0.00 0.00 5.23 +0.27 32 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 6.05 +0.29 31 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 6.94 +0.44 32 0 60 0
30DEC26 42.00 P 0.00 0.00 0.00 7.82 +0.44 32 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 8.74 +0.45 32 0 72 0
30DEC26 44.00 P 0.00 0.00 0.00 9.66 +0.33 30 0 46 0
30DEC26 45.00 P 0.00 0.00 0.00 10.69 +0.40 34 0 117 0
30DEC26 46.00 P 0.00 0.00 0.00 11.79 +0.52 41 0 63 0
30DEC26 47.00 P 0.00 0.00 0.00 12.92 +0.66 47 0 42 0
30DEC26 48.00 P 0.00 0.00 0.00 13.79 +0.53 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.79 +0.53 47 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.79 +0.53 49 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 18.29 +0.53 54 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.79 +0.53 59 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 23.23 +0.46 60 0 1,200 0
30DEC26 60.00 P 0.00 0.00 0.00 25.71 +0.45 63 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 28.21 +0.45 66 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.78 +0.52 74 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 33.29 +0.53 78 0 15 0
30DEC26 70.00 P 0.00 0.00 0.00 35.78 +0.52 81 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 38.28 +0.52 84 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 40.78 +0.52 87 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 43.28 +0.52 90 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 45.78 +0.52 93 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 48.28 +0.52 96 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 50.78 +0.52 99 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 53.28 +0.52 101 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 55.78 +0.52 104 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 58.28 +0.52 106 0 0 0
30MAR27 25.00 P 0.35 0.35 0.35 0.27 +0.01 33 10 50 +10
30MAR27 26.00 P 0.00 0.00 0.00 0.39 +0.02 33 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.55 +0.03 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.75 +0.04 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.98 +0.04 33 0 35 0
30MAR27 30.00 P 0.00 0.00 0.00 1.25 +0.05 33 0 25 0
30MAR27 31.00 P 0.00 0.00 0.00 1.57 +0.07 33 0 15 0
30MAR27 32.00 P 2.00 2.00 2.00 1.91 +0.06 33 5 25 +5
30MAR27 33.00 P 0.00 0.00 0.00 2.32 +0.07 32 0 1 0
30MAR27 34.00 P 0.00 0.00 0.00 2.78 +0.09 32 0 19 0
30MAR27 35.00 P 0.00 0.00 0.00 3.30 +0.11 32 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 3.85 +0.12 32 0 66 0
30MAR27 37.00 P 0.00 0.00 0.00 4.60 +0.18 33 0 25 0
30MAR27 38.00 P 0.00 0.00 0.00 5.24 +0.09 33 0 65 0
30MAR27 39.00 P 0.00 0.00 0.00 5.99 +0.33 33 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 6.74 +0.33 33 0 41 0
30MAR27 41.00 P 0.00 0.00 0.00 7.47 +0.29 33 0 21 0
30MAR27 42.00 P 0.00 0.00 0.00 8.30 +0.33 33 0 23 0
30MAR27 43.00 P 0.00 0.00 0.00 9.15 +0.35 33 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 10.02 +0.38 33 0 47 0
30MAR27 45.00 P 0.00 0.00 0.00 10.91 +0.47 33 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 11.82 +0.48 33 0 51 0
30MAR27 47.00 P 0.00 0.00 0.00 12.92 +0.63 37 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 13.79 +0.42 35 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 14.79 +0.47 37 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 15.79 +0.50 39 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 18.29 +0.53 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.79 +0.53 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.28 +0.51 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.78 +0.52 52 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 28.28 +0.52 55 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 30.78 +0.52 58 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 33.29 +0.53 61 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 35.78 +0.52 63 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 38.28 +0.52 66 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 40.78 +0.52 68 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 43.28 +0.52 71 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 45.78 +0.52 73 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 48.28 +0.52 75 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 50.78 +0.52 77 0 0 0
29JUN27 25.00 P 0.80 0.80 0.80 0.69 +0.06 33 10 50 +10
29JUN27 26.00 P 0.00 0.00 0.00 0.90 +0.09 34 0 20 0
29JUN27 27.00 P 0.00 0.00 0.00 1.16 +0.09 34 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.45 +0.11 34 0 1 0
29JUN27 29.00 P 0.00 0.00 0.00 1.79 +0.11 34 0 4 0
29JUN27 30.00 P 0.00 0.00 0.00 2.14 +0.10 33 0 41 0
29JUN27 31.00 P 0.00 0.00 0.00 2.53 +0.09 33 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 2.96 +0.11 33 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 3.43 +0.12 33 0 17 0
29JUN27 34.00 P 0.00 0.00 0.00 3.93 +0.12 32 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 4.46 +0.20 32 0 120 0
29JUN27 36.00 P 0.00 0.00 0.00 5.12 +0.27 32 0 230 0
29JUN27 37.00 P 0.00 0.00 0.00 5.69 +0.22 32 0 19 0
29JUN27 38.00 P 0.00 0.00 0.00 6.36 +0.25 31 0 170 0
29JUN27 39.00 P 0.00 0.00 0.00 7.12 +0.27 32 0 10 0
29JUN27 40.00 P 0.00 0.00 0.00 7.85 +0.29 32 0 175 0
29JUN27 41.00 P 0.00 0.00 0.00 8.60 +0.30 31 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 9.37 +0.35 31 0 17 0
29JUN27 43.00 P 0.00 0.00 0.00 10.17 +0.33 31 0 45 0
29JUN27 44.00 P 0.00 0.00 0.00 10.98 +0.38 30 0 25 0
29JUN27 45.00 P 0.00 0.00 0.00 11.75 +0.33 29 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 12.61 +0.35 29 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.47 +0.36 28 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.34 +0.37 27 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 15.25 +0.40 27 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 16.14 +0.40 25 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 18.41 +0.42 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 20.79 +0.50 0 0 30 0
29JUN27 57.50 P 0.00 0.00 0.00 23.29 +0.15 0 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 25.78 +0.25 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 28.28 +0.33 30 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 30.78 +0.41 35 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 33.29 +0.49 40 0 15 0
29SEP27 25.00 P 0.00 0.00 0.00 1.30 +0.05 37 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 1.58 +0.04 37 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 1.91 +0.06 37 0 7 0
29SEP27 28.00 P 0.00 0.00 0.00 2.26 +0.06 38 0 31 0
29SEP27 29.00 P 0.00 0.00 0.00 2.67 +0.08 38 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 3.10 +0.08 38 0 13 0
29SEP27 31.00 P 0.00 0.00 0.00 3.57 +0.11 38 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 4.04 +0.10 38 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.56 +0.14 38 0 7 0
29SEP27 34.00 P 0.00 0.00 0.00 5.10 +0.13 37 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.65 +0.13 37 0 92 0
29SEP27 36.00 P 0.00 0.00 0.00 6.28 +0.17 37 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.95 +0.27 38 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.64 +0.24 38 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.33 +0.25 38 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 9.05 +0.26 38 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.81 +0.30 38 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.57 +0.30 38 0 3 0
29SEP27 43.00 P 0.00 0.00 0.00 11.35 +0.32 38 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 12.14 +0.32 38 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.95 +0.33 38 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 13.78 +0.34 38 0 0 0
TOTAL PUT 142 11,505 -39
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 0.00 0 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 17.80 0.00 0 0 0 0
25SEP26 46.50 C 0.00 0.00 0.00 17.30 0.00 0 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 16.80 0.00 0 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 16.30 -0.01 0 0 0 0
25SEP26 48.00 C 0.00 0.00 0.00 15.80 0.00 0 0 0 0
25SEP26 48.50 C 0.00 0.00 0.00 15.30 0.00 0 0 0 0
25SEP26 49.00 C 0.00 0.00 0.00 14.80 0.00 0 0 0 0
25SEP26 49.50 C 0.00 0.00 0.00 14.30 0.00 0 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 13.80 0.00 0 0 0 0
25SEP26 51.00 C 0.00 0.00 0.00 12.80 -0.01 0 0 0 0
25SEP26 52.00 C 0.00 0.00 0.00 11.80 0.00 0 0 0 0
25SEP26 53.00 C 0.00 0.00 0.00 10.80 -0.01 0 0 0 0
25SEP26 54.00 C 0.00 0.00 0.00 9.80 0.00 0 0 0 0
25SEP26 55.00 C 0.00 0.00 0.00 8.80 0.00 0 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 7.80 0.00 0 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 6.80 0.00 0 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 5.80 -0.01 0 0 0 0
25SEP26 59.00 C 4.50 4.50 4.50 4.81 -0.01 61 4 22 0
25SEP26 60.00 C 3.15 3.15 3.15 3.80 -0.04 0 80 16 -69
25SEP26 61.00 C 2.36 2.36 2.36 2.83 -0.13 48 2 21 +1
25SEP26 62.00 C 1.17 1.17 1.17 1.92 -0.11 50 1 7 +1
25SEP26 63.00 C 0.58 1.00 0.54 1.10 -0.25 46 111 115 0
25SEP26 64.00 C 0.50 0.50 0.25 0.55 -0.24 48 177 121 +9
25SEP26 65.00 C 0.16 0.23 0.12 0.23 -0.20 49 67 128 -40
25SEP26 66.00 C 0.12 0.16 0.07 0.08 -0.12 50 50 276 -12
25SEP26 67.00 C 0.08 0.08 0.04 0.02 -0.07 49 9 197 -6
25SEP26 68.00 C 0.03 0.03 0.02 0.01 -0.03 55 9 67 -2
25SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 66 0 117 0
25SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 77 0 131 0
25SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 87 0 31 0
25SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 97 0 32 0
25SEP26 73.00 C 0.00 0.00 0.00 0.01 0.00 106 0 21 0
25SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 115 0 9 0
25SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 125 0 81 0
25SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
25SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 142 0 6 0
25SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 151 0 25 0
25SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 159 0 2 0
25SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
25SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
25SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 183 0 1 0
25SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
25SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
25SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
25SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 39.81 -0.37 209 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 38.81 -0.17 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 37.81 -0.24 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 36.81 -0.18 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 35.81 -0.17 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 34.81 -0.23 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 33.81 -0.24 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 32.81 -0.22 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 31.81 -0.20 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 30.81 -0.24 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 29.81 -0.23 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 28.81 -0.39 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 27.81 -0.40 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 26.82 -0.39 159 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 25.82 -0.38 151 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 24.82 -0.41 142 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 23.82 -0.40 134 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 22.82 -0.41 126 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.82 -0.38 118 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 20.82 -0.38 110 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.82 -0.23 103 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 18.82 -0.24 95 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 17.82 -0.37 87 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.82 -0.38 78 0 1 0
29SEP26 48.00 C 0.00 0.00 0.00 15.82 -0.40 66 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 14.82 -0.39 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 13.82 -0.39 0 0 45 0
29SEP26 52.50 C 0.00 0.00 0.00 11.32 -0.25 0 0 9 0
29SEP26 55.00 C 8.30 8.30 8.30 8.82 -0.01 0 2 541 0
29SEP26 57.50 C 6.04 6.04 6.04 6.34 -0.04 41 1 29 +1
29SEP26 60.00 C 0.00 0.00 0.00 3.99 -0.07 43 0 132 0
29SEP26 62.50 C 1.30 1.89 1.30 1.97 -0.14 40 437 861 +360
29SEP26 65.00 C 0.62 0.72 0.47 0.76 -0.17 41 355 1,499 +138
29SEP26 67.50 C 0.22 0.24 0.16 0.23 -0.09 43 107 1,348 -27
29SEP26 70.00 C 0.09 0.12 0.08 0.05 -0.03 44 12 3,435 +5
29SEP26 72.50 C 0.06 0.06 0.06 0.01 -0.01 45 13 1,810 0
29SEP26 75.00 C 0.02 0.03 0.02 0.01 0.00 55 6 799 -2
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 65 0 949 0
29SEP26 80.00 C 0.01 0.01 0.01 0.01 0.00 75 1 2,850 -1
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 83 0 418 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,818 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 100 0 327 0
29SEP26 90.00 C 0.01 0.02 0.01 0.01 0.00 108 2 361 -2
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 116 0 279 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 123 0 264 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 130 0 394 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 137 0 645 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 144 0 114 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 150 0 232 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 156 0 43 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 162 0 127 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 168 0 415 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 174 0 36 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 180 0 33 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 185 0 127 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 190 0 55 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 196 0 95 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 201 0 69 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 206 0 300 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 215 0 4 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 220 0 85 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 224 0 41 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 229 0 155 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 233 0 25 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 238 0 11 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 242 0 96 0
02OCT26 47.00 C 0.00 0.00 0.00 16.83 -0.37 0 0 0 0
02OCT26 47.50 C 0.00 0.00 0.00 16.33 -0.32 0 0 0 0
02OCT26 48.00 C 0.00 0.00 0.00 15.83 -0.39 0 0 0 0
02OCT26 48.50 C 0.00 0.00 0.00 15.33 -0.31 0 0 0 0
02OCT26 49.00 C 0.00 0.00 0.00 14.83 -0.38 0 0 0 0
02OCT26 49.50 C 0.00 0.00 0.00 14.33 -0.33 0 0 0 0
02OCT26 50.00 C 0.00 0.00 0.00 13.83 -0.38 0 0 0 0
02OCT26 51.00 C 0.00 0.00 0.00 12.83 -0.32 0 0 0 0
02OCT26 52.00 C 0.00 0.00 0.00 11.83 -0.33 0 0 0 0
02OCT26 53.00 C 0.00 0.00 0.00 10.84 -0.33 47 0 0 0
02OCT26 54.00 C 0.00 0.00 0.00 9.84 -0.01 42 0 0 0
02OCT26 55.00 C 0.00 0.00 0.00 8.84 -0.02 37 0 0 0
02OCT26 56.00 C 0.00 0.00 0.00 7.86 -0.02 41 0 0 0
02OCT26 57.00 C 0.00 0.00 0.00 6.88 -0.04 40 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 5.93 -0.05 41 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 5.01 -0.07 41 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 4.02 -0.09 34 0 0 0
02OCT26 61.00 C 0.00 0.00 0.00 3.24 -0.12 37 0 0 0
02OCT26 62.00 C 1.95 1.96 1.87 2.54 -0.19 38 40 40 +40
02OCT26 63.00 C 1.65 1.65 1.65 1.94 -0.19 39 20 20 +20
02OCT26 64.00 C 1.25 1.25 1.23 1.43 -0.22 39 6 13 +4
02OCT26 65.00 C 0.84 1.01 0.84 1.02 -0.22 40 3 43 0
02OCT26 66.00 C 0.65 0.66 0.65 0.74 -0.15 41 2 35 +2
02OCT26 67.00 C 0.44 0.56 0.43 0.50 -0.12 41 9 5 +4
02OCT26 68.00 C 0.34 0.42 0.33 0.32 -0.10 41 13 23 +9
02OCT26 69.00 C 0.23 0.30 0.23 0.20 -0.08 41 5 13 +2
02OCT26 70.00 C 0.18 0.21 0.18 0.12 -0.06 41 13 19 +2
02OCT26 71.00 C 0.15 0.15 0.15 0.07 -0.04 41 2 50 +2
02OCT26 72.00 C 0.12 0.12 0.12 0.04 -0.03 41 38 57 +38
02OCT26 73.00 C 0.13 0.13 0.13 0.03 -0.01 43 1 4 -1
02OCT26 74.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 3 0
02OCT26 75.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 9 0
02OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
02OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 56 0 4 0
02OCT26 80.00 C 0.03 0.03 0.03 0.01 0.00 59 4 0 -4
02OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 39.87 -0.39 90 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 38.87 -0.37 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 37.88 -0.38 97 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 36.88 -0.39 86 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 35.81 -0.45 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 34.88 -0.39 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 33.89 -0.38 79 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 32.81 -0.46 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 31.81 -0.48 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 30.90 -0.36 72 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 29.82 -0.47 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 28.90 -0.40 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 27.90 -0.41 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 26.91 -0.41 58 0 1 0
29OCT26 38.00 C 0.00 0.00 0.00 25.91 -0.40 44 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 24.91 -0.42 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 23.92 -0.41 52 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 22.92 -0.42 45 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 21.92 -0.42 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 20.93 -0.46 45 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 19.93 -0.42 40 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 18.87 -0.48 0 0 1 0
29OCT26 46.00 C 0.00 0.00 0.00 17.95 -0.42 43 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 16.88 -0.51 0 0 5 0
29OCT26 48.00 C 0.00 0.00 0.00 15.98 -0.42 43 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 15.01 -0.41 43 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 14.04 -0.38 43 0 35 0
29OCT26 52.50 C 0.00 0.00 0.00 11.37 -0.63 0 0 0 0
29OCT26 55.00 C 8.60 9.20 7.88 9.19 -0.34 34 6 14 0
29OCT26 57.50 C 7.05 7.05 7.05 7.23 -0.06 39 1 89 0
29OCT26 60.00 C 4.99 4.99 4.99 5.50 -0.08 40 1 300 +1
29OCT26 62.50 C 3.51 3.80 3.51 4.05 -0.11 41 8 335 +1
29OCT26 65.00 C 2.68 2.80 2.47 2.90 -0.17 42 97 640 +51
29OCT26 67.50 C 2.09 2.09 1.90 2.04 -0.15 43 6 404 0
29OCT26 70.00 C 1.60 1.60 1.35 1.39 -0.08 44 507 1,022 -39
29OCT26 72.50 C 1.05 1.20 1.01 0.89 -0.07 43 46 506 +35
29OCT26 75.00 C 0.77 0.89 0.76 0.56 -0.05 43 75 477 +22
29OCT26 77.50 C 0.58 0.70 0.58 0.34 -0.03 43 54 285 +22
29OCT26 80.00 C 0.44 0.53 0.44 0.20 -0.03 43 18 332 +6
29OCT26 82.50 C 0.38 0.38 0.36 0.12 -0.01 44 2 258 +1
29OCT26 85.00 C 0.29 0.33 0.29 0.07 -0.01 44 3 331 +1
29OCT26 87.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 159 0
29OCT26 90.00 C 0.19 0.22 0.19 0.02 -0.01 43 9 289 +4
29OCT26 92.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 172 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 46 0 193 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 49 0 333 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 51 0 265 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 54 0 77 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 56 0 104 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 58 0 138 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 61 0 105 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 63 0 52 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 67 0 108 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 69 0 88 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 71 0 54 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 73 0 26 0
29OCT26 127.50 C 0.02 0.02 0.02 0.01 0.00 75 1 43 -1
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 77 0 132 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 79 0 44 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 81 0 102 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 83 0 162 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 84 0 177 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 86 0 10 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 88 0 25 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 89 0 24 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 91 0 35 0
27NOV26 24.00 C 0.00 0.00 0.00 39.93 -0.39 75 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 38.93 -0.40 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 37.94 -0.38 68 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 36.94 -0.39 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 35.95 -0.39 62 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 34.95 -0.40 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 33.96 -0.40 55 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 32.96 -0.40 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 31.81 -0.56 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 30.97 -0.41 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 29.98 -0.40 42 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 28.99 -0.39 49 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 27.90 -0.51 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 27.00 -0.41 44 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 25.92 -0.50 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 25.02 -0.39 45 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 23.92 -0.54 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 23.05 -0.42 45 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 21.92 -0.56 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 20.93 -0.55 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 19.98 -0.52 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 19.01 -0.53 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 18.21 -0.26 45 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 17.27 -0.22 45 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 15.98 -0.70 0 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 15.09 -0.50 28 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 14.11 -0.67 28 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 12.04 -0.55 38 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 10.43 -0.04 45 0 2 0
27NOV26 57.50 C 0.00 0.00 0.00 8.64 -0.30 45 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 6.83 -0.05 43 0 27 0
27NOV26 62.50 C 0.00 0.00 0.00 5.48 -0.12 43 0 80 0
27NOV26 65.00 C 0.00 0.00 0.00 4.34 -0.20 44 0 87 0
27NOV26 67.50 C 3.25 3.30 3.25 3.52 -0.13 45 100 248 +100
27NOV26 70.00 C 2.62 2.62 2.62 2.76 -0.06 46 3 296 0
27NOV26 72.50 C 2.16 2.16 2.16 2.10 -0.05 46 20 52 +1
27NOV26 75.00 C 1.82 1.93 1.78 1.57 -0.05 46 3 87 0
27NOV26 77.50 C 1.58 1.58 1.58 1.17 -0.04 46 1 98 0
27NOV26 80.00 C 1.24 1.24 1.24 0.86 -0.03 46 1 242 0
27NOV26 82.50 C 1.03 1.10 1.03 0.62 -0.03 45 39 135 +11
27NOV26 85.00 C 0.88 0.94 0.88 0.45 -0.02 45 56 355 +38
27NOV26 87.50 C 0.79 0.79 0.79 0.32 -0.02 45 3 71 +1
27NOV26 90.00 C 0.00 0.00 0.00 0.23 -0.01 46 0 77 0
27NOV26 92.50 C 0.00 0.00 0.00 0.16 -0.01 45 0 81 0
27NOV26 95.00 C 0.00 0.00 0.00 0.11 -0.01 45 0 54 0
27NOV26 97.50 C 0.00 0.00 0.00 0.08 -0.01 46 0 47 0
27NOV26 100.00 C 0.00 0.00 0.00 0.06 0.00 46 0 103 0
27NOV26 102.50 C 0.00 0.00 0.00 0.04 0.00 46 0 5 0
27NOV26 105.00 C 0.31 0.31 0.31 0.03 0.00 46 20 119 +20
27NOV26 107.50 C 0.00 0.00 0.00 0.02 0.00 46 0 145 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
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 53 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 57 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 61 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 0.00 0.00 0.00 0.01 0.00 64 0 33 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 66 0 26 0
27NOV26 150.00 C 0.05 0.05 0.05 0.01 0.00 67 20 170 +20
30DEC26 24.00 C 0.00 0.00 0.00 39.99 -0.46 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 39.00 -0.33 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 37.94 -0.38 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 37.02 -0.32 55 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 35.95 -0.50 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 35.03 -0.32 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 34.04 -0.32 39 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 33.05 -0.42 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 32.06 -0.32 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 31.07 -0.32 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 29.98 -0.43 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 28.99 -0.43 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 28.11 -0.33 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 27.00 -0.59 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 26.00 -0.48 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 25.17 -0.33 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 23.92 -0.61 0 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 23.24 -0.31 44 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 21.92 -0.65 0 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 21.11 -0.50 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.04 -0.72 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.09 -0.72 0 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 18.21 -0.68 29 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 17.27 -0.62 31 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.43 -0.61 35 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 15.46 -0.62 34 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 14.65 -0.61 36 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 12.71 -0.43 39 0 144 0
30DEC26 55.00 C 0.00 0.00 0.00 10.91 -0.34 41 0 55 0
30DEC26 57.50 C 0.00 0.00 0.00 9.56 -0.07 44 0 63 0
30DEC26 60.00 C 0.00 0.00 0.00 7.81 -0.07 42 0 97 0
30DEC26 62.50 C 0.00 0.00 0.00 6.54 -0.19 43 0 177 0
30DEC26 65.00 C 5.10 5.10 5.10 5.44 -0.23 43 2 842 0
30DEC26 67.50 C 4.32 4.32 4.32 4.62 -0.15 45 5 99 +5
30DEC26 70.00 C 3.65 3.98 3.65 3.81 -0.08 45 89 1,007 +14
30DEC26 72.50 C 0.00 0.00 0.00 3.08 -0.07 45 0 2,814 0
30DEC26 75.00 C 2.70 2.70 2.70 2.46 -0.07 45 5 248 -5
30DEC26 77.50 C 0.00 0.00 0.00 1.96 -0.06 45 0 328 0
30DEC26 80.00 C 0.00 0.00 0.00 1.55 -0.06 45 0 928 0
30DEC26 82.50 C 1.82 1.82 1.82 1.22 -0.05 45 1 222 +1
30DEC26 85.00 C 0.00 0.00 0.00 0.95 -0.05 45 0 1,350 0
30DEC26 87.50 C 0.00 0.00 0.00 0.74 -0.04 45 0 238 0
30DEC26 90.00 C 1.15 1.23 1.15 0.58 -0.03 45 6 255 +1
30DEC26 92.50 C 0.00 0.00 0.00 0.44 -0.03 44 0 164 0
30DEC26 95.00 C 0.00 0.00 0.00 0.34 -0.02 44 0 175 0
30DEC26 97.50 C 0.00 0.00 0.00 0.26 -0.02 44 0 263 0
30DEC26 100.00 C 0.00 0.00 0.00 0.20 -0.02 44 0 349 0
30DEC26 102.50 C 0.00 0.00 0.00 0.15 -0.02 44 0 125 0
30DEC26 105.00 C 0.60 0.60 0.60 0.12 -0.01 45 8 148 +8
30DEC26 107.50 C 0.00 0.00 0.00 0.09 -0.01 45 0 103 0
30DEC26 110.00 C 0.49 0.49 0.49 0.07 -0.01 45 9 154 +7
30DEC26 112.50 C 0.00 0.00 0.00 0.05 -0.01 44 0 40 0
30DEC26 115.00 C 0.40 0.40 0.40 0.04 -0.01 45 20 42 +4
30DEC26 117.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 32 0
30DEC26 120.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 218 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 64 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 44 0 123 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 45 0 49 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 46 0 330 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 47 0 40 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 48 0 59 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 49 0 105 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 50 0 109 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 51 0 97 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30DEC26 150.00 C 0.15 0.15 0.15 0.01 0.00 54 1 78 0
30MAR27 24.00 C 0.00 0.00 0.00 40.01 -0.56 0 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 39.10 -0.51 0 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 38.11 -0.53 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 37.13 -0.53 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 36.19 -0.49 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 35.21 -0.51 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 34.30 -0.43 45 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 33.25 -0.52 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 32.29 -0.51 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 31.33 -0.51 37 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 30.37 -0.51 39 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 29.43 -0.51 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 28.42 -0.55 37 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 27.54 -0.48 41 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 26.50 -0.45 37 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 25.51 -0.69 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 24.65 -0.69 38 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 23.70 -0.57 38 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 22.71 -0.74 36 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 21.89 -0.64 38 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 21.02 -0.54 38 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 20.05 -0.73 37 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 19.30 -0.68 39 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 18.38 -0.76 38 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 17.60 -0.72 38 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 16.81 -0.72 38 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 16.18 -0.58 40 0 319 0
30MAR27 52.50 C 0.00 0.00 0.00 14.30 -0.64 39 0 305 0
30MAR27 55.00 C 0.00 0.00 0.00 12.86 -0.45 41 0 750 0
30MAR27 57.50 C 0.00 0.00 0.00 11.53 -0.64 43 0 628 0
30MAR27 60.00 C 9.42 9.42 9.42 10.18 -0.32 43 15 66 +15
30MAR27 62.50 C 0.00 0.00 0.00 9.03 -0.20 44 0 149 0
30MAR27 65.00 C 0.00 0.00 0.00 7.54 -0.68 42 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 6.94 -0.35 44 0 34 0
30MAR27 70.00 C 0.00 0.00 0.00 6.02 -0.34 44 500 589 +500
30MAR27 72.50 C 0.00 0.00 0.00 5.20 -0.34 44 0 1,049 0
30MAR27 75.00 C 0.00 0.00 0.00 4.48 -0.33 43 0 1,243 0
30MAR27 77.50 C 0.00 0.00 0.00 3.85 -0.32 43 0 671 0
30MAR27 80.00 C 4.13 4.16 4.13 3.30 -0.31 43 45 121 +5
30MAR27 82.50 C 3.56 3.79 3.56 2.83 -0.28 43 37 99 0
30MAR27 85.00 C 3.39 3.39 3.39 2.42 -0.27 43 15 370 +15
30MAR27 87.50 C 0.00 0.00 0.00 2.06 -0.25 43 0 180 0
30MAR27 90.00 C 0.00 0.00 0.00 1.75 -0.24 43 0 199 0
30MAR27 92.50 C 2.63 2.63 2.63 1.49 -0.22 43 5 136 +5
30MAR27 95.00 C 2.45 2.45 2.45 1.27 -0.19 43 2 37 +2
30MAR27 97.50 C 0.00 0.00 0.00 1.07 -0.19 43 0 15 0
30MAR27 100.00 C 2.04 2.05 2.04 0.91 -0.17 43 5 82 +5
30MAR27 102.50 C 1.89 1.89 1.89 0.77 -0.15 43 47 56 +37
30MAR27 105.00 C 1.75 1.75 1.75 0.65 -0.14 43 17 138 0
30MAR27 107.50 C 1.62 1.62 1.62 0.55 -0.12 43 17 49 +17
30MAR27 110.00 C 0.00 0.00 0.00 0.47 -0.11 43 0 54 0
30MAR27 112.50 C 0.00 0.00 0.00 0.39 -0.10 43 0 98 0
30MAR27 115.00 C 0.00 0.00 0.00 0.33 -0.09 43 0 20 0
30MAR27 117.50 C 0.00 0.00 0.00 0.28 -0.08 43 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.24 -0.07 43 0 60 0
30MAR27 122.50 C 1.10 1.10 1.10 0.20 -0.06 43 20 20 0
30MAR27 125.00 C 1.03 1.03 1.03 0.17 -0.05 43 20 35 +20
30MAR27 127.50 C 0.00 0.00 0.00 0.14 -0.05 43 0 14 0
30MAR27 130.00 C 0.00 0.00 0.00 0.12 -0.04 43 0 30 0
30MAR27 132.50 C 0.00 0.00 0.00 0.10 -0.04 43 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 0.09 -0.03 43 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 0.07 -0.03 43 0 78 0
30MAR27 140.00 C 0.00 0.00 0.00 0.06 -0.03 43 0 21 0
30MAR27 142.50 C 0.00 0.00 0.00 0.05 -0.03 43 0 4 0
30MAR27 145.00 C 0.00 0.00 0.00 0.04 -0.03 42 0 72 0
30MAR27 147.50 C 0.59 0.60 0.59 0.03 -0.03 42 40 56 +40
30MAR27 150.00 C 0.58 0.58 0.56 0.02 -0.03 41 22 103 +20
29JUN27 24.00 C 0.00 0.00 0.00 40.42 -0.68 51 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 39.37 -0.78 33 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 38.70 -0.49 59 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 37.46 -0.62 42 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 36.56 -0.56 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 35.87 -0.22 56 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 34.71 -0.69 48 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 33.72 -0.73 45 0 4 0
29JUN27 32.00 C 0.00 0.00 0.00 33.04 -0.47 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 31.86 -0.71 45 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 30.86 -0.77 43 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 30.23 -0.43 49 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 29.33 -0.43 48 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 28.41 -0.42 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 27.50 -0.45 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 26.62 -0.40 46 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 25.72 -0.48 45 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 24.90 -0.44 45 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 23.97 -0.51 44 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 23.14 -0.47 43 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 22.34 -0.49 43 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 21.44 -0.58 42 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 20.67 -0.59 42 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 19.91 -0.55 42 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 19.05 -0.64 41 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 18.35 -0.68 41 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 17.67 -0.66 41 0 48 0
29JUN27 52.50 C 0.00 0.00 0.00 16.07 -0.60 42 0 1 0
29JUN27 55.00 C 14.00 14.00 14.00 14.54 -0.98 42 1 2 +1
29JUN27 57.50 C 0.00 0.00 0.00 13.26 -0.55 43 0 4 0
29JUN27 60.00 C 0.00 0.00 0.00 12.08 -0.50 43 0 13 0
29JUN27 62.50 C 0.00 0.00 0.00 11.14 -0.02 45 1 31 +1
29JUN27 65.00 C 0.00 0.00 0.00 10.16 -0.20 45 0 64 0
29JUN27 67.50 C 0.00 0.00 0.00 9.29 -0.09 46 0 38 0
29JUN27 70.00 C 0.00 0.00 0.00 8.36 +0.04 45 0 660 0
29JUN27 72.50 C 0.00 0.00 0.00 7.51 -0.09 45 0 19 0
29JUN27 75.00 C 0.00 0.00 0.00 6.74 -0.09 45 0 82 0
29JUN27 77.50 C 0.00 0.00 0.00 6.04 -0.09 45 0 30 0
29JUN27 80.00 C 0.00 0.00 0.00 5.41 -0.09 45 0 133 0
29JUN27 82.50 C 0.00 0.00 0.00 4.84 -0.09 45 1 29 +1
29JUN27 85.00 C 5.21 5.25 5.21 4.33 -0.08 45 29 141 0
29JUN27 87.50 C 4.86 4.86 4.86 3.87 -0.08 45 5 19 0
29JUN27 90.00 C 4.50 4.50 4.50 3.46 +0.03 45 17 821 -17
29JUN27 92.50 C 0.00 0.00 0.00 3.09 +0.02 45 0 32 0
29JUN27 95.00 C 0.00 0.00 0.00 2.68 -0.15 44 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 2.39 -0.07 44 0 21 0
29JUN27 100.00 C 0.00 0.00 0.00 2.14 -0.06 44 0 289 0
29JUN27 102.50 C 0.00 0.00 0.00 1.91 -0.11 44 0 4 0
29JUN27 105.00 C 0.00 0.00 0.00 1.70 -0.06 44 0 5 0
29JUN27 107.50 C 0.00 0.00 0.00 1.52 -0.05 44 0 4 0
29JUN27 110.00 C 0.00 0.00 0.00 1.36 -0.04 44 0 309 0
29JUN27 112.50 C 0.00 0.00 0.00 1.21 -0.04 44 0 20 0
29JUN27 115.00 C 0.00 0.00 0.00 1.08 -0.04 44 0 7 0
29JUN27 117.50 C 0.00 0.00 0.00 0.96 -0.04 44 0 2 0
29JUN27 120.00 C 0.00 0.00 0.00 0.86 -0.06 44 0 13 0
29JUN27 122.50 C 0.00 0.00 0.00 0.77 -0.03 44 0 20 0
29JUN27 125.00 C 0.00 0.00 0.00 0.69 -0.03 44 0 1 0
29JUN27 127.50 C 0.00 0.00 0.00 0.61 -0.03 44 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 0.55 -0.02 44 0 3 0
29JUN27 132.50 C 0.00 0.00 0.00 0.49 -0.02 44 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 0.44 -0.02 44 0 9 0
29JUN27 137.50 C 0.00 0.00 0.00 0.39 -0.02 44 0 30 0
29JUN27 140.00 C 0.00 0.00 0.00 0.36 -0.02 45 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 0.32 -0.02 44 0 2 0
29JUN27 145.00 C 0.00 0.00 0.00 0.29 -0.02 45 0 21 0
29JUN27 147.50 C 0.00 0.00 0.00 0.26 -0.01 45 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.23 -0.02 44 0 7 0
29SEP27 24.00 C 0.00 0.00 0.00 41.06 -0.30 62 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 40.11 -0.30 60 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 39.20 -0.28 59 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 38.25 -0.30 57 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 37.34 -0.28 56 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 36.41 -0.29 55 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 35.49 -0.28 54 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 34.57 -0.28 53 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 33.68 -0.26 52 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 32.81 -0.24 52 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 31.49 -0.65 45 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 30.62 -0.64 44 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 29.75 -0.79 44 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 28.89 -0.78 44 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 28.07 -0.63 44 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 27.22 -0.78 43 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 26.39 -0.63 43 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 25.59 -0.62 43 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 24.82 -0.60 43 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 24.05 -0.58 43 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 23.29 -0.74 43 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 22.56 -0.72 43 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 21.85 -0.71 43 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 21.14 -0.72 43 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 20.47 -0.71 43 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 19.82 -0.66 43 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 19.18 -0.66 43 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 17.70 -0.60 43 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 16.16 -0.56 43 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 15.05 -0.55 44 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 13.91 -0.38 44 0 23 0
29SEP27 62.50 C 0.00 0.00 0.00 13.02 -0.37 45 0 1 0
29SEP27 65.00 C 0.00 0.00 0.00 11.98 -0.32 45 0 2 0
29SEP27 67.50 C 10.99 11.11 10.99 11.17 -0.12 46 73 74 +71
29SEP27 70.00 C 0.00 0.00 0.00 10.24 -0.12 46 0 16 0
29SEP27 72.50 C 0.00 0.00 0.00 9.38 -0.12 46 0 15 0
29SEP27 75.00 C 0.00 0.00 0.00 8.59 -0.12 46 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 7.87 -0.12 46 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 7.20 -0.12 46 0 15 0
29SEP27 82.50 C 0.00 0.00 0.00 6.59 -0.12 46 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 6.03 -0.11 46 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 5.52 -0.11 46 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 5.05 -0.10 45 0 5 0
29SEP27 92.50 C 0.00 0.00 0.00 4.61 -0.11 45 0 2 0
29SEP27 95.00 C 0.00 0.00 0.00 4.22 -0.10 45 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 3.86 -0.10 45 0 3 0
29SEP27 100.00 C 5.00 5.00 5.00 3.53 -0.10 45 2 6 +2
29SEP27 102.50 C 0.00 0.00 0.00 3.14 -0.18 45 0 4 0
29SEP27 105.00 C 0.00 0.00 0.00 2.96 -0.09 45 0 8 0
29SEP27 107.50 C 4.10 4.10 4.10 2.71 -0.08 45 1 3 +1
29SEP27 110.00 C 4.00 4.00 4.00 2.48 -0.08 45 2 9 +2
29SEP27 112.50 C 0.00 0.00 0.00 2.27 -0.08 45 0 4 0
29SEP27 115.00 C 0.00 0.00 0.00 2.08 -0.07 45 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 1.90 -0.07 45 0 2 0
29SEP27 120.00 C 0.00 0.00 0.00 1.74 -0.07 45 0 3 0
29SEP27 122.50 C 0.00 0.00 0.00 1.60 -0.06 45 0 2 0
29SEP27 125.00 C 0.00 0.00 0.00 1.46 -0.06 45 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 1.34 -0.02 45 0 1 0
29SEP27 130.00 C 0.00 0.00 0.00 1.23 -0.06 45 0 1 0
29SEP27 132.50 C 0.00 0.00 0.00 1.13 -0.05 45 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 1.01 -0.04 45 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.95 -0.05 45 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.85 -0.07 45 0 30 0
29SEP27 142.50 C 0.00 0.00 0.00 0.78 -0.06 45 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.72 -0.06 45 0 2 0
TOTAL CALL 3,787 56,737 +1,545
25SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
25SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
25SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
25SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
25SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
25SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
25SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
25SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
25SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 157 0 6 0
25SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 144 0 9 0
25SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 132 0 26 0
25SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 118 0 7 0
25SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 105 0 7 0
25SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 92 0 76 0
25SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 80 0 59 0
25SEP26 59.00 P 0.03 0.03 0.01 0.01 0.00 67 2 92 0
25SEP26 60.00 P 0.04 0.04 0.04 0.01 -0.03 54 2 73 -2
25SEP26 61.00 P 0.10 0.17 0.03 0.03 -0.07 50 13 110 -4
25SEP26 62.00 P 0.25 0.42 0.10 0.11 -0.13 49 22 88 -3
25SEP26 63.00 P 0.71 0.95 0.31 0.32 -0.20 48 81 55 +11
25SEP26 64.00 P 1.40 1.40 0.79 0.79 -0.20 51 6 60 +1
25SEP26 65.00 P 2.50 2.50 1.59 1.47 -0.18 53 16 160 0
25SEP26 66.00 P 3.09 3.09 3.09 2.34 -0.12 59 1 22 -1
25SEP26 67.00 P 0.00 0.00 0.00 3.25 -0.03 60 0 101 0
25SEP26 68.00 P 0.00 0.00 0.00 4.23 -0.04 68 1 5 -1
25SEP26 69.00 P 0.00 0.00 0.00 5.36 +0.01 111 0 0 0
25SEP26 70.00 P 0.00 0.00 0.00 6.25 -0.10 100 0 3 -1
25SEP26 71.00 P 0.00 0.00 0.00 7.41 +0.21 150 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 8.44 +0.22 170 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 9.28 -0.03 146 0 0 0
25SEP26 74.00 P 0.00 0.00 0.00 10.41 +0.19 192 0 0 0
25SEP26 75.00 P 0.00 0.00 0.00 11.41 +0.19 205 0 0 0
25SEP26 76.00 P 0.00 0.00 0.00 12.39 +0.02 213 0 0 0
25SEP26 77.00 P 0.00 0.00 0.00 13.41 +0.19 230 0 0 0
25SEP26 78.00 P 0.00 0.00 0.00 14.48 +0.11 257 0 0 0
25SEP26 79.00 P 0.00 0.00 0.00 15.47 +0.08 267 0 0 0
25SEP26 80.00 P 0.00 0.00 0.00 16.45 +0.23 275 0 0 0
25SEP26 81.00 P 0.00 0.00 0.00 17.39 +0.17 271 0 0 0
25SEP26 82.00 P 0.00 0.00 0.00 18.40 +0.18 284 0 0 0
25SEP26 83.00 P 0.00 0.00 0.00 19.27 +0.05 248 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 20.23 -0.06 230 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 21.39 +0.03 313 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 22.39 +0.09 323 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 299 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 276 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 244 0 6 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 206 0 34 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 188 0 147 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 180 0 120 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 172 0 36 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 164 0 26 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 157 0 7 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 149 0 106 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 142 0 32 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 135 0 22 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 128 0 53 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 121 0 112 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 115 0 148 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 108 0 124 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 101 0 126 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 95 0 65 0
29SEP26 49.00 P 0.01 0.01 0.01 0.01 0.00 88 4 195 -4
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 82 0 3,273 0
29SEP26 52.50 P 0.02 0.02 0.02 0.01 0.00 67 4 1,638 -4
29SEP26 55.00 P 0.03 0.03 0.03 0.01 0.00 53 315 1,813 +10
29SEP26 57.50 P 0.06 0.06 0.05 0.03 -0.02 45 43 661 -41
29SEP26 60.00 P 0.25 0.28 0.17 0.17 -0.06 43 103 1,273 +15
29SEP26 62.50 P 0.99 0.99 0.69 0.69 -0.13 42 468 845 -17
29SEP26 65.00 P 2.81 2.81 2.09 2.02 -0.08 44 81 1,594 -25
29SEP26 67.50 P 4.57 4.62 4.08 4.02 -0.07 49 38 744 -26
29SEP26 70.00 P 7.24 7.24 6.49 6.41 +0.05 61 30 856 -20
29SEP26 72.50 P 0.00 0.00 0.00 8.96 +0.16 82 0 756 0
29SEP26 75.00 P 11.80 12.00 11.80 11.41 +0.19 93 2 1,001 -2
29SEP26 77.50 P 0.00 0.00 0.00 13.87 +0.17 103 0 472 -19
29SEP26 80.00 P 0.00 0.00 0.00 16.45 +0.23 124 0 278 -58
29SEP26 82.50 P 0.00 0.00 0.00 19.26 +0.56 164 0 56 -34
29SEP26 85.00 P 0.00 0.00 0.00 21.39 +0.03 142 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 23.87 +0.17 151 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 26.35 +0.15 158 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 28.79 +0.09 157 0 65 0
29SEP26 95.00 P 0.00 0.00 0.00 31.36 +0.16 179 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 33.79 +0.09 174 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 36.22 +0.02 158 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 38.86 +0.16 207 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 41.29 +0.09 199 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 43.78 +0.08 205 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 46.28 +0.08 213 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 48.78 +0.08 220 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 51.28 +0.08 227 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 53.85 +0.15 252 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 56.35 +0.15 259 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 58.86 +0.16 268 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 61.31 +0.11 263 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 63.87 +0.17 283 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 66.39 +0.19 294 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 68.87 +0.17 296 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 71.36 +0.16 300 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 73.78 +0.08 283 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 76.28 +0.08 289 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 78.71 +0.01 253 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 81.21 +0.01 258 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 83.77 +0.07 301 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 86.34 +0.14 330 0 0 0
02OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 75 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 67 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 60 0 0 0
02OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
02OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 46 0 11 0
02OCT26 55.00 P 0.05 0.05 0.05 0.01 -0.01 42 5 7 +5
02OCT26 56.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
02OCT26 57.00 P 0.00 0.00 0.00 0.05 -0.03 42 0 34 0
02OCT26 58.00 P 0.00 0.00 0.00 0.10 -0.03 41 1 13 +1
02OCT26 59.00 P 0.25 0.25 0.25 0.18 -0.05 41 3 13 +2
02OCT26 60.00 P 0.50 0.50 0.42 0.31 -0.07 41 2 29 +2
02OCT26 61.00 P 0.77 0.82 0.57 0.52 -0.08 41 65 80 +26
02OCT26 62.00 P 1.20 1.20 0.95 0.81 -0.07 41 31 23 +18
02OCT26 63.00 P 1.39 1.55 1.39 1.19 -0.07 42 4 23 +1
02OCT26 64.00 P 2.02 2.02 2.02 1.69 -0.07 42 1 44 +1
02OCT26 65.00 P 0.00 0.00 0.00 2.28 -0.09 42 0 28 0
02OCT26 66.00 P 0.00 0.00 0.00 2.98 -0.08 43 0 44 0
02OCT26 67.00 P 0.00 0.00 0.00 3.75 -0.11 44 0 2 0
02OCT26 68.00 P 0.00 0.00 0.00 4.61 -0.09 46 1 4 +1
02OCT26 69.00 P 0.00 0.00 0.00 5.52 -0.06 49 0 0 0
02OCT26 70.00 P 0.00 0.00 0.00 6.41 -0.06 49 0 1 0
02OCT26 71.00 P 0.00 0.00 0.00 7.41 +0.14 54 0 0 0
02OCT26 72.00 P 0.00 0.00 0.00 8.44 +0.20 61 0 0 0
02OCT26 73.00 P 0.00 0.00 0.00 9.48 +0.17 69 0 0 0
02OCT26 74.00 P 0.00 0.00 0.00 10.51 +0.29 76 0 0 0
02OCT26 75.00 P 0.00 0.00 0.00 11.54 +0.32 82 0 0 0
02OCT26 76.00 P 0.00 0.00 0.00 12.48 +0.11 84 0 0 0
02OCT26 77.00 P 0.00 0.00 0.00 13.41 +0.19 83 0 0 0
02OCT26 78.00 P 0.00 0.00 0.00 14.48 +0.11 93 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 15.47 +0.08 96 0 0 0
02OCT26 80.00 P 0.00 0.00 0.00 16.45 +0.23 99 0 0 0
02OCT26 81.00 P 0.00 0.00 0.00 17.39 +0.17 98 0 0 0
02OCT26 82.00 P 0.00 0.00 0.00 18.40 +0.18 103 0 0 0
02OCT26 83.00 P 0.00 0.00 0.00 19.38 +0.16 105 0 0 0
02OCT26 84.00 P 0.00 0.00 0.00 20.38 +0.09 108 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 21.39 +0.03 113 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 22.39 +0.09 117 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 108 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 88 0 100 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 62 0 35 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 56 0 24 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 54 0 28 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 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 46 0 124 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 37 0
29OCT26 46.00 P 0.04 0.04 0.04 0.02 -0.01 44 10 91 0
29OCT26 47.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 29 0
29OCT26 48.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 117 0
29OCT26 49.00 P 0.00 0.00 0.00 0.07 0.00 43 0 114 0
29OCT26 50.00 P 0.11 0.11 0.11 0.10 -0.01 43 6 286 +6
29OCT26 52.50 P 0.21 0.23 0.20 0.24 -0.02 43 4 278 -2
29OCT26 55.00 P 0.49 0.49 0.40 0.51 -0.04 43 63 879 -41
29OCT26 57.50 P 0.92 0.95 0.81 0.96 -0.06 42 34 427 +13
29OCT26 60.00 P 1.72 1.90 1.50 1.66 -0.07 42 75 781 +15
29OCT26 62.50 P 2.89 3.00 2.61 2.62 -0.09 42 76 928 +59
29OCT26 65.00 P 4.42 4.60 4.09 4.07 0.00 44 20 817 +4
29OCT26 67.50 P 6.28 6.28 5.81 5.73 -0.01 45 26 1,294 +18
29OCT26 70.00 P 8.24 8.35 8.24 7.61 -0.07 46 2 415 +1
29OCT26 72.50 P 0.00 0.00 0.00 9.69 -0.06 48 0 142 0
29OCT26 75.00 P 0.00 0.00 0.00 11.93 -0.05 50 0 201 0
29OCT26 77.50 P 0.00 0.00 0.00 14.31 -0.03 54 0 173 0
29OCT26 80.00 P 0.00 0.00 0.00 16.77 +0.14 59 0 63 0
29OCT26 82.50 P 0.00 0.00 0.00 19.26 +0.32 65 0 185 0
29OCT26 85.00 P 0.00 0.00 0.00 21.56 +0.20 64 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 24.01 +0.31 67 0 47 0
29OCT26 90.00 P 0.00 0.00 0.00 26.41 +0.21 68 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 28.93 +0.23 73 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 31.44 +0.24 77 0 1 0
29OCT26 97.50 P 0.00 0.00 0.00 33.94 +0.24 81 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 36.39 +0.19 83 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 38.89 +0.19 86 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 41.39 +0.19 90 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 43.87 +0.17 92 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 46.37 +0.17 95 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 48.87 +0.17 98 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 51.28 +0.08 95 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 53.87 +0.17 104 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 56.37 +0.17 107 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 58.87 +0.17 110 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 61.54 +0.34 123 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 63.88 +0.18 116 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 66.39 +0.19 120 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 68.87 +0.17 121 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 71.36 +0.16 123 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 73.93 +0.23 130 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 76.44 +0.24 133 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 78.93 +0.23 135 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 81.42 +0.22 137 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 83.86 +0.16 135 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 86.36 +0.16 138 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 84 0 45 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 60 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 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 63 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 53 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 0.00 0.00 0.00 0.04 +0.01 47 0 39 0
27NOV26 42.00 P 0.00 0.00 0.00 0.05 0.00 46 0 8 0
27NOV26 43.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 5 0
27NOV26 44.00 P 0.00 0.00 0.00 0.10 0.00 46 0 2 0
27NOV26 45.00 P 0.00 0.00 0.00 0.13 0.00 46 0 3 0
27NOV26 46.00 P 0.00 0.00 0.00 0.17 -0.01 45 0 1 0
27NOV26 47.00 P 0.00 0.00 0.00 0.22 -0.01 45 0 33 0
27NOV26 48.00 P 0.00 0.00 0.00 0.29 -0.01 45 0 102 0
27NOV26 49.00 P 0.00 0.00 0.00 0.37 -0.02 45 0 218 0
27NOV26 50.00 P 0.00 0.00 0.00 0.47 -0.02 45 0 173 0
27NOV26 52.50 P 0.65 0.65 0.63 0.81 -0.02 45 40 216 +20
27NOV26 55.00 P 1.24 1.24 1.15 1.31 -0.03 45 57 1,236 -24
27NOV26 57.50 P 1.96 2.00 1.90 1.99 -0.04 44 43 273 +40
27NOV26 60.00 P 2.84 3.00 2.84 2.86 -0.04 44 153 957 +103
27NOV26 62.50 P 4.34 4.34 4.34 3.97 -0.01 44 15 703 0
27NOV26 65.00 P 0.00 0.00 0.00 5.41 0.00 46 1 547 0
27NOV26 67.50 P 7.50 7.50 7.50 7.09 0.00 47 1 1,229 +1
27NOV26 70.00 P 0.00 0.00 0.00 8.83 -0.05 48 0 176 0
27NOV26 72.50 P 0.00 0.00 0.00 10.74 -0.05 49 0 1,024 0
27NOV26 75.00 P 0.00 0.00 0.00 12.80 +0.02 50 0 37 0
27NOV26 77.50 P 0.00 0.00 0.00 14.97 +0.02 51 0 2 0
27NOV26 80.00 P 0.00 0.00 0.00 17.25 +0.10 53 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 19.61 +0.21 55 0 15 0
27NOV26 85.00 P 0.00 0.00 0.00 22.04 +0.40 59 0 15 0
27NOV26 87.50 P 0.00 0.00 0.00 24.51 +0.52 62 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 26.70 +0.38 60 0 15 0
27NOV26 92.50 P 0.00 0.00 0.00 29.04 +0.33 59 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 31.56 +0.36 63 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 34.24 +0.54 71 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 36.77 +0.57 75 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 39.24 +0.54 77 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 41.71 +0.51 79 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 43.87 +0.17 71 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 46.61 +0.41 82 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 48.87 +0.17 76 0 10 0
27NOV26 115.00 P 0.00 0.00 0.00 51.75 +0.55 91 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 54.20 +0.50 92 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 56.37 +0.17 84 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 59.14 +0.44 95 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 61.54 +0.34 94 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 64.11 +0.41 99 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 66.61 +0.41 101 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 69.13 +0.43 104 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 71.38 +0.18 97 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 74.12 +0.42 107 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 76.63 +0.43 110 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 79.12 +0.42 111 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 81.63 +0.43 114 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 83.97 +0.27 110 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 86.70 +0.50 119 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 63 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 30.00 P 0.00 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 0.03 -0.01 44 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 0.12 -0.01 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 0.19 -0.01 44 0 124 0
30DEC26 44.00 P 0.00 0.00 0.00 0.24 -0.02 44 0 44 0
30DEC26 45.00 P 0.00 0.00 0.00 0.31 -0.02 44 0 188 0
30DEC26 46.00 P 0.00 0.00 0.00 0.39 -0.02 44 0 99 0
30DEC26 47.00 P 0.00 0.00 0.00 0.49 -0.02 44 0 82 0
30DEC26 48.00 P 0.00 0.00 0.00 0.60 -0.02 44 0 193 0
30DEC26 49.00 P 0.56 0.56 0.56 0.73 -0.03 44 1 327 +1
30DEC26 50.00 P 0.72 0.75 0.72 0.88 -0.03 44 22 975 +2
30DEC26 52.50 P 1.18 1.18 1.18 1.34 -0.05 44 1 451 +1
30DEC26 55.00 P 1.85 1.85 1.85 1.96 -0.05 44 20 686 +20
30DEC26 57.50 P 2.70 2.70 2.50 2.74 -0.06 43 2 1,069 0
30DEC26 60.00 P 3.79 3.79 3.79 3.69 -0.06 43 1 1,286 0
30DEC26 62.50 P 5.06 5.15 4.81 4.87 -0.01 43 6 840 0
30DEC26 65.00 P 0.00 0.00 0.00 6.30 -0.02 44 5 2,663 +2
30DEC26 67.50 P 8.30 8.30 8.30 8.00 +0.03 46 1 418 +1
30DEC26 70.00 P 10.02 10.02 10.02 9.69 -0.07 46 20 2,085 +5
30DEC26 72.50 P 12.25 12.25 12.20 11.54 -0.07 47 16 1,070 -14
30DEC26 75.00 P 0.00 0.00 0.00 13.52 -0.06 48 0 333 0
30DEC26 77.50 P 0.00 0.00 0.00 15.59 +0.47 49 0 163 0
30DEC26 80.00 P 0.00 0.00 0.00 17.76 -0.03 50 0 377 0
30DEC26 82.50 P 0.00 0.00 0.00 20.03 +0.04 51 0 213 0
30DEC26 85.00 P 0.00 0.00 0.00 22.36 +0.17 53 0 165 0
30DEC26 87.50 P 0.00 0.00 0.00 24.74 +0.29 55 0 164 0
30DEC26 90.00 P 0.00 0.00 0.00 27.19 +0.43 58 0 102 0
30DEC26 92.50 P 0.00 0.00 0.00 29.55 +0.47 59 0 239 0
30DEC26 95.00 P 0.00 0.00 0.00 31.90 +0.50 59 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 34.33 +0.53 61 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 36.77 +0.57 63 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 39.24 +0.54 65 0 10 0
30DEC26 105.00 P 0.00 0.00 0.00 41.82 +0.62 69 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 44.29 +0.59 70 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 46.79 +0.59 73 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 49.29 +0.59 75 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 51.75 +0.55 76 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 54.26 +0.56 79 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 56.72 +0.52 80 0 15 0
30DEC26 122.50 P 0.00 0.00 0.00 59.14 +0.44 80 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 61.54 +0.34 80 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 64.18 +0.48 85 0 10 0
30DEC26 130.00 P 0.00 0.00 0.00 66.61 +0.41 85 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 69.13 +0.43 87 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 71.55 +0.35 87 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 74.12 +0.42 91 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 76.63 +0.43 92 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 79.12 +0.42 94 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 81.63 +0.43 96 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 84.06 +0.36 95 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 86.70 +0.50 100 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 0.01 -0.01 42 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.04 -0.02 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.06 -0.02 44 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 0.08 -0.02 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.10 -0.03 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.13 -0.04 43 0 84 0
30MAR27 36.00 P 0.00 0.00 0.00 0.17 -0.04 43 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.21 -0.06 43 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.27 -0.04 43 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 0.33 -0.05 43 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 0.41 -0.05 43 0 33 0
30MAR27 41.00 P 0.00 0.00 0.00 0.49 -0.06 43 0 50 0
30MAR27 42.00 P 0.00 0.00 0.00 0.56 -0.11 42 0 55 0
30MAR27 43.00 P 0.00 0.00 0.00 0.67 -0.11 42 0 68 0
30MAR27 44.00 P 0.00 0.00 0.00 0.78 -0.14 42 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 0.94 -0.14 42 0 29 0
30MAR27 46.00 P 0.00 0.00 0.00 1.09 -0.14 42 0 11 0
30MAR27 47.00 P 0.00 0.00 0.00 1.25 -0.18 42 0 59 0
30MAR27 48.00 P 1.32 1.32 1.32 1.46 -0.18 42 21 86 +20
30MAR27 49.00 P 1.54 1.54 1.54 1.66 -0.18 42 20 135 +20
30MAR27 50.00 P 0.00 0.00 0.00 1.88 -0.21 42 1 1,777 +1
30MAR27 52.50 P 0.00 0.00 0.00 2.55 -0.22 42 0 519 0
30MAR27 55.00 P 3.38 3.38 3.25 3.35 -0.25 42 26 810 +4
30MAR27 57.50 P 4.51 4.51 4.31 4.29 -0.26 42 518 1,827 +500
30MAR27 60.00 P 5.75 5.84 5.75 5.47 -0.13 43 16 1,508 +1
30MAR27 62.50 P 0.00 0.00 0.00 6.80 -0.02 43 0 344 0
30MAR27 65.00 P 0.00 0.00 0.00 8.27 +0.02 44 0 240 0
30MAR27 67.50 P 0.00 0.00 0.00 9.80 -0.05 44 0 148 0
30MAR27 70.00 P 11.90 11.90 11.90 11.46 -0.24 45 15 131 -15
30MAR27 72.50 P 0.00 0.00 0.00 13.19 -0.19 45 0 633 0
30MAR27 75.00 P 0.00 0.00 0.00 15.06 -0.26 45 0 1,327 0
30MAR27 77.50 P 0.00 0.00 0.00 17.00 -0.29 46 0 656 0
30MAR27 80.00 P 0.00 0.00 0.00 19.04 -0.29 46 0 120 0
30MAR27 82.50 P 0.00 0.00 0.00 21.14 -0.25 47 0 42 0
30MAR27 85.00 P 0.00 0.00 0.00 23.32 -0.25 48 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 25.55 -0.22 48 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 27.86 -0.11 50 0 45 0
30MAR27 92.50 P 0.00 0.00 0.00 30.19 -0.02 51 0 10 0
30MAR27 95.00 P 0.00 0.00 0.00 32.59 +0.09 52 0 2 0
30MAR27 97.50 P 0.00 0.00 0.00 35.01 +0.23 54 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 37.47 +0.42 56 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 39.89 +0.51 57 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 42.28 +0.57 58 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 44.69 +0.63 59 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 47.06 +0.64 59 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 49.47 +0.68 60 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 51.91 +0.71 61 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 54.33 +0.63 62 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 56.79 +0.59 63 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 59.24 +0.54 64 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 61.73 +0.53 65 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 64.24 +0.54 66 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 66.68 +0.48 67 0 6 0
30MAR27 132.50 P 0.00 0.00 0.00 69.19 +0.49 68 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 71.73 +0.53 70 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 74.12 +0.42 70 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 76.63 +0.43 72 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 79.13 +0.43 73 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 81.63 +0.43 74 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 84.21 +0.51 77 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 86.71 +0.51 78 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.02 -0.01 43 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 0.05 -0.01 45 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.07 0.00 45 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.12 0.00 45 0 3 0
29JUN27 30.00 P 0.00 0.00 0.00 0.15 -0.01 44 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 0.19 -0.01 45 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.24 -0.01 45 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.30 -0.01 45 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.36 -0.01 45 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.42 -0.02 44 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 0.50 -0.02 44 0 1 0
29JUN27 37.00 P 0.00 0.00 0.00 0.59 -0.02 44 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.70 -0.03 44 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 0.82 -0.03 44 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.94 -0.04 44 0 24 0
29JUN27 41.00 P 0.00 0.00 0.00 1.10 -0.04 44 0 6 0
29JUN27 42.00 P 0.00 0.00 0.00 1.26 -0.04 44 0 8 0
29JUN27 43.00 P 0.00 0.00 0.00 1.43 -0.03 44 0 9 0
29JUN27 44.00 P 0.00 0.00 0.00 1.63 -0.05 44 0 5 0
29JUN27 45.00 P 1.55 1.55 1.55 1.85 -0.04 44 2 4 +2
29JUN27 46.00 P 0.00 0.00 0.00 2.06 -0.04 44 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 2.30 -0.05 44 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 2.57 -0.05 44 0 32 0
29JUN27 49.00 P 0.00 0.00 0.00 2.85 -0.05 44 0 25 0
29JUN27 50.00 P 0.00 0.00 0.00 3.12 -0.06 44 0 51 0
29JUN27 52.50 P 0.00 0.00 0.00 3.95 -0.07 44 0 1,058 0
29JUN27 55.00 P 0.00 0.00 0.00 4.85 -0.07 44 0 864 0
29JUN27 57.50 P 0.00 0.00 0.00 5.90 -0.07 43 0 732 0
29JUN27 60.00 P 0.00 0.00 0.00 7.03 -0.07 43 0 151 0
29JUN27 62.50 P 0.00 0.00 0.00 8.27 -0.07 43 0 305 0
29JUN27 65.00 P 0.00 0.00 0.00 9.73 -0.02 44 0 155 0
29JUN27 67.50 P 0.00 0.00 0.00 11.31 +0.01 44 0 60 0
29JUN27 70.00 P 0.00 0.00 0.00 13.10 +0.41 45 0 617 0
29JUN27 72.50 P 0.00 0.00 0.00 14.87 +0.41 46 0 68 0
29JUN27 75.00 P 0.00 0.00 0.00 16.81 +0.11 47 0 465 0
29JUN27 77.50 P 0.00 0.00 0.00 18.71 +0.10 47 0 57 0
29JUN27 80.00 P 0.00 0.00 0.00 20.62 +0.02 47 0 80 0
29JUN27 82.50 P 0.00 0.00 0.00 22.64 -0.03 48 0 76 0
29JUN27 85.00 P 0.00 0.00 0.00 24.71 -0.05 48 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 26.81 -0.06 48 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 29.01 +0.01 49 0 24 0
29JUN27 92.50 P 0.00 0.00 0.00 31.23 +0.01 50 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 33.48 +0.04 50 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 35.81 +0.13 51 0 6 0
29JUN27 100.00 P 0.00 0.00 0.00 38.14 +0.20 52 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 40.51 +0.30 53 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 42.93 +0.50 54 0 30 0
29JUN27 107.50 P 0.00 0.00 0.00 45.26 +0.54 55 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 47.59 +0.55 55 0 7 0
29JUN27 112.50 P 0.00 0.00 0.00 49.93 +0.54 56 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 52.30 +0.57 56 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 54.66 +0.57 56 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 57.06 +0.61 57 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 59.48 +0.65 57 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 61.75 +0.52 56 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 64.24 +0.54 58 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 66.68 +0.48 58 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 69.19 +0.49 60 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 71.73 +0.53 61 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 74.12 +0.42 61 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 76.63 +0.43 62 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 79.13 +0.43 63 0 6 0
29JUN27 145.00 P 0.00 0.00 0.00 81.63 +0.43 64 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 84.21 +0.51 66 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 86.71 +0.51 67 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 0.09 0.00 45 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.11 -0.01 45 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 0.14 -0.01 45 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.18 -0.01 45 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.22 -0.02 45 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.28 -0.02 45 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 0.35 -0.01 45 0 3 0
29SEP27 31.00 P 0.00 0.00 0.00 0.41 -0.02 45 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.48 -0.02 45 0 1 0
29SEP27 33.00 P 0.00 0.00 0.00 0.56 -0.03 44 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.66 -0.03 44 0 1 0
29SEP27 35.00 P 0.72 0.72 0.72 0.78 -0.03 44 1 13 +1
29SEP27 36.00 P 0.00 0.00 0.00 0.90 -0.03 44 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 1.03 -0.04 44 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 1.19 -0.05 44 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 1.36 -0.04 44 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 1.53 -0.04 44 0 17 0
29SEP27 41.00 P 0.00 0.00 0.00 1.72 -0.06 44 0 16 0
29SEP27 42.00 P 0.00 0.00 0.00 1.94 -0.06 44 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 2.16 -0.06 44 0 25 0
29SEP27 44.00 P 0.00 0.00 0.00 2.38 -0.06 44 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 2.65 -0.06 44 0 22 0
29SEP27 46.00 P 0.00 0.00 0.00 2.93 -0.07 44 0 1 0
29SEP27 47.00 P 0.00 0.00 0.00 3.21 -0.07 44 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 3.49 -0.07 44 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 3.81 -0.08 44 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 4.16 -0.08 44 0 20 0
29SEP27 52.50 P 0.00 0.00 0.00 5.04 -0.08 44 0 20 0
29SEP27 55.00 P 0.00 0.00 0.00 6.06 -0.09 44 0 5 0
29SEP27 57.50 P 0.00 0.00 0.00 7.13 -0.09 44 0 20 0
29SEP27 60.00 P 0.00 0.00 0.00 8.33 -0.10 44 0 29 0
29SEP27 62.50 P 9.64 9.64 9.64 9.60 -0.10 44 18 171 +18
29SEP27 65.00 P 11.18 11.18 11.18 11.13 +0.07 44 26 35 +26
29SEP27 67.50 P 12.79 12.79 12.79 12.77 +0.22 45 2 58 +2
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 16.05 +0.01 45 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 18.16 +0.66 47 0 15 0
29SEP27 77.50 P 0.00 0.00 0.00 20.02 +0.24 47 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 21.94 +0.20 47 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 23.87 +0.13 48 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 25.87 +0.08 48 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 27.95 +0.08 48 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 30.05 +0.08 49 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 32.18 +0.07 49 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 34.40 +0.12 50 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 36.63 +0.15 50 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 38.88 +0.19 51 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 41.19 +0.26 51 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 43.54 +0.34 52 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 45.89 +0.46 53 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 48.27 +0.52 54 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 50.55 +0.50 54 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 52.82 +0.49 54 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 55.22 +0.58 55 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 57.58 +0.60 55 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 59.82 +0.53 55 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 62.30 +0.65 56 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 64.69 +0.68 56 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 67.12 +0.71 57 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 69.41 +0.61 56 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 71.84 +0.62 56 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 74.36 +0.66 58 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 76.73 +0.53 57 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 79.30 +0.60 59 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 81.76 +0.56 60 0 0 0
TOTAL PUT 2,732 64,517 +643
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$ 65.200
25SEP26 47.50 C 0.00 0.00 0.00 17.70 - 0 0 0 -
25SEP26 48.00 C 0.00 0.00 0.00 17.20 - 0 0 0 -
25SEP26 48.50 C 0.00 0.00 0.00 16.70 +0.19 0 0 0 0
25SEP26 49.00 C 0.00 0.00 0.00 16.20 +0.19 0 0 0 0
25SEP26 49.50 C 0.00 0.00 0.00 15.70 +0.19 0 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 15.20 +0.19 0 0 0 0
25SEP26 51.00 C 0.00 0.00 0.00 14.20 +0.19 0 0 0 0
25SEP26 52.00 C 0.00 0.00 0.00 13.20 +0.19 0 0 0 0
25SEP26 53.00 C 0.00 0.00 0.00 12.20 +0.17 0 0 0 0
25SEP26 54.00 C 0.00 0.00 0.00 11.20 +0.18 0 0 0 0
25SEP26 55.00 C 0.00 0.00 0.00 10.20 +0.19 0 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 9.20 +0.19 0 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 8.20 +0.19 0 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 7.20 +0.19 0 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 6.20 +0.19 0 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 5.21 +0.19 64 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 4.21 +0.17 53 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 3.21 +0.14 41 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 2.25 +0.04 44 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 1.33 -0.15 38 0 0 0
25SEP26 65.00 C 0.51 0.51 0.46 0.68 -0.21 42 37 37 +37
25SEP26 66.00 C 0.32 0.36 0.21 0.27 -0.22 42 22 82 +2
25SEP26 67.00 C 0.20 0.20 0.10 0.09 -0.16 44 10 12 +3
25SEP26 68.00 C 0.00 0.00 0.00 0.02 -0.10 43 0 5 0
25SEP26 69.00 C 0.00 0.00 0.00 0.01 -0.04 50 0 22 0
25SEP26 70.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 32 0
25SEP26 71.00 C 0.02 0.02 0.02 0.01 0.00 71 5 38 -5
25SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 81 0 20 0
25SEP26 73.00 C 0.00 0.00 0.00 0.01 0.00 91 0 24 0
25SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1 0
25SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 110 0 17 0
25SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
25SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
25SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
25SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 145 0 1 0
25SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 153 0 2 0
25SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
25SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
25SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
25SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
25SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
25SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
25SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 23.22 +0.20 124 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 22.22 +0.20 116 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 21.22 +0.20 108 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 20.22 +0.20 100 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 19.22 +0.20 92 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.22 +0.20 83 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.22 +0.20 71 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 16.22 +0.20 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.22 +0.20 0 0 18 0
29SEP26 52.50 C 0.00 0.00 0.00 12.72 +0.19 0 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 10.22 +0.19 0 0 143 0
29SEP26 57.50 C 0.00 0.00 0.00 7.73 +0.19 43 0 100 0
29SEP26 60.00 C 0.00 0.00 0.00 5.25 +0.13 36 0 394 0
29SEP26 62.50 C 0.00 0.00 0.00 2.96 +0.09 36 0 408 0
29SEP26 65.00 C 1.07 1.16 1.00 1.20 -0.13 35 267 1,852 -107
29SEP26 67.50 C 0.37 0.43 0.29 0.34 -0.13 36 125 1,279 -83
29SEP26 70.00 C 0.16 0.16 0.08 0.07 -0.06 37 78 382 -20
29SEP26 72.50 C 0.06 0.06 0.04 0.01 -0.02 38 8 502 -8
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 596 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 59 0 499 0
29SEP26 80.00 C 0.03 0.03 0.03 0.01 0.00 68 1 621 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 77 0 462 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 86 0 492 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 94 0 615 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 102 0 761 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 109 0 541 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 117 0 671 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 124 0 144 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 131 0 239 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 137 0 79 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 144 0 129 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 150 0 124 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 156 0 182 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 162 0 368 0
02OCT26 47.50 C 0.00 0.00 0.00 17.73 - 0 0 0 -
02OCT26 48.00 C 0.00 0.00 0.00 17.23 - 0 0 0 -
02OCT26 48.50 C 0.00 0.00 0.00 16.73 +0.19 0 0 0 0
02OCT26 49.00 C 0.00 0.00 0.00 16.23 +0.19 0 0 0 0
02OCT26 49.50 C 0.00 0.00 0.00 15.73 +0.19 0 0 0 0
02OCT26 50.00 C 0.00 0.00 0.00 15.23 +0.19 0 0 0 0
02OCT26 51.00 C 0.00 0.00 0.00 14.23 +0.19 0 0 0 0
02OCT26 52.00 C 0.00 0.00 0.00 13.23 +0.19 0 0 0 0
02OCT26 53.00 C 0.00 0.00 0.00 12.24 +0.20 52 0 0 0
02OCT26 54.00 C 0.00 0.00 0.00 11.24 +0.20 47 0 0 0
02OCT26 55.00 C 0.00 0.00 0.00 10.24 +0.19 42 0 0 0
02OCT26 56.00 C 0.00 0.00 0.00 9.24 +0.18 37 0 0 0
02OCT26 57.00 C 0.00 0.00 0.00 8.25 +0.17 39 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 7.27 +0.16 39 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 6.30 +0.13 39 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 5.37 +0.11 39 0 0 0
02OCT26 61.00 C 0.00 0.00 0.00 4.47 +0.06 39 0 0 0
02OCT26 62.00 C 0.00 0.00 0.00 3.64 +0.06 39 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 2.79 -0.07 36 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 2.15 -0.08 37 0 0 0
02OCT26 65.00 C 1.50 1.50 1.50 1.60 -0.10 38 6 6 +6
02OCT26 66.00 C 1.00 1.00 1.00 1.15 -0.12 38 5 8 +5
02OCT26 67.00 C 1.01 1.01 0.68 0.80 -0.13 38 7 7 +7
02OCT26 68.00 C 0.66 0.69 0.66 0.55 -0.08 39 2 10 +2
02OCT26 69.00 C 0.36 0.36 0.36 0.37 -0.09 40 15 30 +15
02OCT26 70.00 C 0.00 0.00 0.00 0.23 -0.07 40 0 8 0
02OCT26 71.00 C 0.00 0.00 0.00 0.14 -0.06 40 0 20 0
02OCT26 72.00 C 0.00 0.00 0.00 0.08 -0.04 39 0 10 0
02OCT26 73.00 C 0.00 0.00 0.00 0.05 -0.03 40 0 21 0
02OCT26 74.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
02OCT26 75.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 1 0
02OCT26 76.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
02OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
02OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
02OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 22.33 +0.20 48 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 21.33 +0.19 42 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 20.33 +0.19 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 19.34 +0.19 41 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 18.35 +0.19 42 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 17.23 +0.21 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 16.24 +0.20 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 15.30 +0.22 0 0 6 0
29OCT26 52.50 C 0.00 0.00 0.00 12.91 +0.18 35 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 10.71 +0.11 42 0 21 0
29OCT26 57.50 C 0.00 0.00 0.00 8.57 +0.07 42 0 70 0
29OCT26 60.00 C 0.00 0.00 0.00 6.64 +0.01 42 0 123 0
29OCT26 62.50 C 0.00 0.00 0.00 4.92 -0.02 41 0 105 0
29OCT26 65.00 C 3.29 3.56 3.29 3.52 -0.12 41 40 93 +15
29OCT26 67.50 C 2.38 2.38 2.33 2.49 -0.12 42 51 115 +12
29OCT26 70.00 C 1.89 1.89 1.58 1.65 -0.19 41 58 243 -1
29OCT26 72.50 C 1.26 1.26 1.09 1.15 -0.09 43 3 329 +1
29OCT26 75.00 C 0.89 0.90 0.75 0.73 -0.07 42 20 177 -15
29OCT26 77.50 C 0.60 0.63 0.53 0.45 -0.06 42 37 141 -26
29OCT26 80.00 C 0.42 0.44 0.42 0.27 -0.04 42 30 150 -6
29OCT26 82.50 C 0.27 0.27 0.27 0.15 -0.04 42 10 116 0
29OCT26 85.00 C 0.20 0.20 0.20 0.09 -0.02 42 1 149 0
29OCT26 87.50 C 0.00 0.00 0.00 0.05 -0.02 42 0 161 0
29OCT26 90.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 121 0
29OCT26 92.50 C 0.00 0.00 0.00 0.02 0.00 44 0 89 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 44 0 187 0
27NOV26 43.00 C 0.00 0.00 0.00 22.51 +0.31 49 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 21.54 +0.30 48 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 20.58 +0.31 48 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 19.61 +0.30 47 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 18.68 +0.30 48 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 17.73 +0.26 47 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 16.80 +0.29 47 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 15.73 +0.11 41 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 13.70 +0.28 46 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 11.52 +0.14 44 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 9.61 +0.12 44 0 10 0
27NOV26 60.00 C 0.00 0.00 0.00 7.89 +0.07 44 0 15 0
27NOV26 62.50 C 0.00 0.00 0.00 6.30 -0.01 43 0 347 0
27NOV26 65.00 C 0.00 0.00 0.00 4.98 +0.08 43 0 41 0
27NOV26 67.50 C 3.75 3.75 3.75 3.98 +0.02 44 40 109 +30
27NOV26 70.00 C 0.00 0.00 0.00 3.13 -0.02 44 0 111 0
27NOV26 72.50 C 2.36 2.36 2.36 2.42 +0.02 45 60 98 0
27NOV26 75.00 C 1.87 1.87 1.87 1.82 +0.01 44 20 377 +20
27NOV26 77.50 C 0.00 0.00 0.00 1.36 +0.01 44 0 73 0
27NOV26 80.00 C 1.13 1.13 1.13 1.00 0.00 44 2 70 -2
27NOV26 82.50 C 0.00 0.00 0.00 0.72 -0.01 44 0 55 0
27NOV26 85.00 C 0.00 0.00 0.00 0.52 0.00 44 0 92 0
27NOV26 87.50 C 0.00 0.00 0.00 0.37 -0.01 44 0 46 0
27NOV26 90.00 C 0.00 0.00 0.00 0.26 -0.01 44 0 6 0
27NOV26 92.50 C 0.00 0.00 0.00 0.18 -0.01 44 0 6 0
27NOV26 95.00 C 0.00 0.00 0.00 0.13 0.00 44 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 23.50 +0.04 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 22.55 +0.04 29 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.62 +0.06 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.67 +0.04 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.75 +0.04 39 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 18.82 -0.02 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.93 +0.02 40 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 17.05 +0.11 41 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.18 +0.01 41 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 14.05 +0.04 41 0 89 0
30DEC26 55.00 C 0.00 0.00 0.00 12.10 -0.23 41 0 101 0
30DEC26 57.50 C 0.00 0.00 0.00 10.53 +0.04 44 0 54 0
30DEC26 60.00 C 0.00 0.00 0.00 9.19 +0.33 46 0 170 0
30DEC26 62.50 C 0.00 0.00 0.00 7.43 -0.02 43 0 118 0
30DEC26 65.00 C 0.00 0.00 0.00 6.19 -0.02 43 0 536 0
30DEC26 67.50 C 0.00 0.00 0.00 5.13 -0.02 44 0 372 0
30DEC26 70.00 C 4.00 4.00 4.00 4.23 -0.04 44 60 259 +60
30DEC26 72.50 C 3.38 3.38 3.38 3.47 -0.05 44 5 195 +5
30DEC26 75.00 C 0.00 0.00 0.00 2.82 -0.06 44 0 855 0
30DEC26 77.50 C 2.32 2.32 2.32 2.25 -0.07 44 60 192 -6
30DEC26 80.00 C 0.00 0.00 0.00 1.79 -0.06 44 0 839 0
30DEC26 82.50 C 0.00 0.00 0.00 1.41 -0.06 44 0 229 0
30DEC26 85.00 C 0.00 0.00 0.00 1.11 -0.05 44 0 734 0
30DEC26 87.50 C 0.00 0.00 0.00 0.87 -0.05 44 0 159 0
30DEC26 90.00 C 0.00 0.00 0.00 0.67 -0.05 44 0 651 0
30DEC26 92.50 C 0.00 0.00 0.00 0.52 -0.04 44 0 117 0
30DEC26 95.00 C 0.00 0.00 0.00 0.39 -0.03 44 0 149 0
30DEC26 97.50 C 0.00 0.00 0.00 0.31 -0.03 44 0 224 0
30DEC26 100.00 C 0.00 0.00 0.00 0.24 -0.02 44 0 34 0
30DEC26 102.50 C 0.00 0.00 0.00 0.18 -0.02 44 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.14 -0.01 44 0 77 0
30DEC26 107.50 C 0.31 0.31 0.31 0.11 -0.01 44 1 536 +1
30MAR27 42.00 C 0.00 0.00 0.00 24.50 +0.04 46 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 23.62 +0.04 45 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 22.77 +0.06 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 21.91 +0.04 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 21.08 +0.03 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 20.24 +0.02 45 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 19.44 +0.01 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 18.49 -0.18 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 17.73 -0.15 43 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 15.90 -0.19 43 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 14.20 -0.18 43 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 12.64 -0.16 43 0 190 0
30MAR27 60.00 C 0.00 0.00 0.00 11.81 +0.38 47 0 330 0
30MAR27 62.50 C 0.00 0.00 0.00 10.22 +0.06 45 0 419 0
30MAR27 65.00 C 0.00 0.00 0.00 9.06 +0.04 46 0 232 0
30MAR27 67.50 C 0.00 0.00 0.00 8.02 +0.02 46 0 77 0
30MAR27 70.00 C 0.00 0.00 0.00 7.10 -0.03 46 0 120 0
30MAR27 72.50 C 0.00 0.00 0.00 6.27 -0.02 46 0 51 0
30MAR27 75.00 C 0.00 0.00 0.00 5.52 +0.01 46 0 48 0
30MAR27 77.50 C 0.00 0.00 0.00 4.82 +0.01 46 0 81 0
30MAR27 80.00 C 0.00 0.00 0.00 4.20 0.00 46 0 151 0
30MAR27 82.50 C 0.00 0.00 0.00 3.66 0.00 46 0 96 0
30MAR27 85.00 C 0.00 0.00 0.00 3.18 0.00 46 0 195 0
30MAR27 87.50 C 0.00 0.00 0.00 2.75 -0.01 46 0 80 0
30MAR27 90.00 C 0.00 0.00 0.00 2.39 -0.01 46 0 133 0
30MAR27 92.50 C 0.00 0.00 0.00 2.07 -0.01 46 0 64 0
30MAR27 95.00 C 0.00 0.00 0.00 1.73 -0.02 45 0 32 0
30MAR27 97.50 C 0.00 0.00 0.00 1.50 -0.01 45 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 1.29 -0.01 45 0 23 0
30MAR27 102.50 C 0.00 0.00 0.00 1.11 -0.02 45 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 0.96 -0.01 45 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 0.83 -0.01 45 0 340 0
29JUN27 43.00 C 0.00 0.00 0.00 24.53 +0.05 47 0 1 0
29JUN27 44.00 C 0.00 0.00 0.00 23.57 -0.13 45 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 22.94 +0.04 47 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 22.16 +0.02 47 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 21.40 +0.03 46 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 20.51 -0.13 45 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 19.79 -0.13 45 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 19.34 +0.14 47 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 17.55 -0.02 46 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 15.92 -0.06 46 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 14.48 -0.04 45 0 110 0
29JUN27 60.00 C 12.96 12.96 12.96 13.37 +0.02 47 15 222 +15
29JUN27 62.50 C 0.00 0.00 0.00 11.88 -0.11 45 0 16 0
29JUN27 65.00 C 0.00 0.00 0.00 11.07 +0.10 47 0 28 0
29JUN27 67.50 C 0.00 0.00 0.00 10.07 +0.04 47 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 9.16 +0.02 47 0 49 0
29JUN27 72.50 C 0.00 0.00 0.00 8.29 -0.10 47 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 7.55 0.00 47 0 40 0
29JUN27 77.50 C 0.00 0.00 0.00 6.86 +0.02 48 0 30 0
29JUN27 80.00 C 0.00 0.00 0.00 6.20 +0.02 47 0 51 0
29JUN27 82.50 C 0.00 0.00 0.00 5.55 +0.01 47 0 16 0
29JUN27 85.00 C 0.00 0.00 0.00 5.04 +0.01 47 0 15 0
29JUN27 87.50 C 4.90 4.90 4.90 4.53 0.00 47 2 0 -2
29JUN27 90.00 C 0.00 0.00 0.00 4.07 +0.01 47 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 3.69 0.00 47 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.21 0.00 47 0 5 0
29JUN27 97.50 C 0.00 0.00 0.00 2.87 -0.01 47 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 2.61 -0.01 47 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 2.35 0.00 47 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.09 0.00 47 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 1.90 0.00 47 0 232 0
29SEP27 47.00 C 0.00 0.00 0.00 22.35 -0.01 47 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 21.55 -0.13 46 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 20.90 -0.12 46 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 20.24 -0.14 46 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 18.72 -0.16 46 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 17.45 +0.01 47 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 16.13 +0.03 47 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 14.91 +0.04 47 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 13.87 +0.12 48 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 12.77 +0.04 47 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 11.97 +0.05 48 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 11.10 +0.06 48 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 10.29 +0.05 48 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 9.50 +0.04 48 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 8.71 +0.04 48 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 8.06 +0.03 48 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 7.44 +0.03 48 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 6.82 +0.03 48 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 6.30 +0.02 48 0 0 0
29SEP27 90.00 C 6.18 6.18 6.18 5.82 +0.01 48 2 15 0
29SEP27 92.50 C 0.00 0.00 0.00 5.35 +0.02 48 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 4.90 +0.01 48 0 1 0
TOTAL CALL 1,105 26,737 -45
25SEP26 47.50 P 0.00 0.00 0.00 0.01 - 234 0 0 -
25SEP26 48.00 P 0.00 0.00 0.00 0.01 - 227 0 0 -
25SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
25SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
25SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
25SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
25SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
25SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
25SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
25SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 121 0 10 0
25SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 95 0 3 0
25SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
25SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
25SEP26 61.00 P 0.00 0.00 0.00 0.01 -0.02 58 0 19 0
25SEP26 62.00 P 0.00 0.00 0.00 0.01 -0.09 46 0 22 0
25SEP26 63.00 P 0.00 0.00 0.00 0.05 -0.19 45 0 15 0
25SEP26 64.00 P 0.25 0.46 0.25 0.17 -0.33 43 55 81 +49
25SEP26 65.00 P 0.53 0.53 0.50 0.51 -0.42 44 4 18 +1
25SEP26 66.00 P 0.00 0.00 0.00 1.11 -0.42 46 0 24 0
25SEP26 67.00 P 0.00 0.00 0.00 1.94 -0.35 51 0 5 0
25SEP26 68.00 P 0.00 0.00 0.00 2.82 -0.28 45 2 15 -2
25SEP26 69.00 P 0.00 0.00 0.00 3.80 -0.24 0 0 0 0
25SEP26 70.00 P 0.00 0.00 0.00 4.80 -0.21 0 0 0 -1
25SEP26 71.00 P 0.00 0.00 0.00 5.80 -0.20 0 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 6.80 -0.20 0 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 7.80 -0.20 0 0 0 0
25SEP26 74.00 P 0.00 0.00 0.00 8.80 -0.20 0 0 0 0
25SEP26 75.00 P 0.00 0.00 0.00 9.80 -0.20 0 0 0 0
25SEP26 76.00 P 0.00 0.00 0.00 10.80 -0.20 0 0 0 0
25SEP26 77.00 P 0.00 0.00 0.00 11.80 -0.20 0 0 0 0
25SEP26 78.00 P 0.00 0.00 0.00 12.84 -0.42 166 0 0 0
25SEP26 79.00 P 0.00 0.00 0.00 13.90 -0.34 203 0 0 0
25SEP26 80.00 P 0.00 0.00 0.00 14.90 -0.35 213 0 0 0
25SEP26 81.00 P 0.00 0.00 0.00 15.90 -0.36 223 0 0 0
25SEP26 82.00 P 0.00 0.00 0.00 17.05 -0.19 277 0 0 0
25SEP26 83.00 P 0.00 0.00 0.00 17.90 -0.35 243 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 18.90 -0.35 253 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 19.90 -0.34 262 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 20.90 -0.34 272 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 21.90 -0.34 281 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 22.90 -0.35 291 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 23.90 -0.34 300 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 141 0 250 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 134 0 107 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 127 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 121 0 75 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 114 0 29 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 108 0 87 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 101 0 225 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 95 0 403 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1,856 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 74 0 630 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,065 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1,235 0
29SEP26 60.00 P 0.10 0.10 0.07 0.03 -0.06 37 55 1,840 -5
29SEP26 62.50 P 0.50 0.50 0.34 0.24 -0.20 37 5 684 -1
29SEP26 65.00 P 1.76 1.76 1.02 1.04 -0.34 37 167 2,058 -64
29SEP26 67.50 P 0.00 0.00 0.00 2.62 -0.34 36 0 852 0
29SEP26 70.00 P 5.19 5.20 5.14 4.84 -0.26 36 48 459 -27
29SEP26 72.50 P 8.05 8.05 8.05 7.30 -0.21 0 2 320 0
29SEP26 75.00 P 0.00 0.00 0.00 9.80 -0.20 0 0 210 0
29SEP26 77.50 P 0.00 0.00 0.00 12.43 -0.45 89 0 213 -113
29SEP26 80.00 P 15.08 15.46 15.05 14.97 -0.33 106 44 825 0
29SEP26 82.50 P 17.58 17.80 17.55 17.39 -0.41 107 26 54 -137
29SEP26 85.00 P 0.00 0.00 0.00 20.05 -0.25 140 0 40 0
29SEP26 87.50 P 0.00 0.00 0.00 22.40 -0.40 130 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 24.90 -0.40 141 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 27.42 -0.38 154 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 29.90 -0.40 160 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 32.42 -0.38 173 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 34.90 -0.40 178 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 37.40 -0.40 186 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 39.90 -0.40 194 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 42.42 -0.38 207 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 44.90 -0.40 210 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 47.33 -0.47 193 0 0 0
02OCT26 47.50 P 0.00 0.00 0.00 0.01 - 82 0 0 -
02OCT26 48.00 P 0.00 0.00 0.00 0.01 - 80 0 0 -
02OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
02OCT26 55.00 P 0.02 0.02 0.02 0.01 0.00 47 15 15 +15
02OCT26 56.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 30 0
02OCT26 57.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 0 0
02OCT26 58.00 P 0.00 0.00 0.00 0.03 -0.04 39 0 16 0
02OCT26 59.00 P 0.00 0.00 0.00 0.07 -0.06 40 0 10 0
02OCT26 60.00 P 0.25 0.25 0.25 0.13 -0.09 40 15 15 +15
02OCT26 61.00 P 0.35 0.35 0.35 0.24 -0.13 40 3 4 +3
02OCT26 62.00 P 0.54 0.54 0.52 0.41 -0.18 40 48 75 +45
02OCT26 63.00 P 0.87 0.87 0.79 0.65 -0.22 40 38 28 +26
02OCT26 64.00 P 1.00 1.17 1.00 1.00 -0.24 40 23 57 +23
02OCT26 65.00 P 2.15 2.15 1.40 1.44 -0.27 40 2 1 0
02OCT26 66.00 P 0.00 0.00 0.00 2.00 -0.28 41 0 9 0
02OCT26 67.00 P 0.00 0.00 0.00 2.65 -0.28 41 0 1 0
02OCT26 68.00 P 0.00 0.00 0.00 3.41 -0.27 42 2 2 +2
02OCT26 69.00 P 0.00 0.00 0.00 4.12 -0.29 39 0 0 0
02OCT26 70.00 P 0.00 0.00 0.00 4.99 -0.27 39 0 1 0
02OCT26 71.00 P 0.00 0.00 0.00 5.90 -0.25 39 0 0 0
02OCT26 72.00 P 0.00 0.00 0.00 6.85 -0.24 39 0 0 0
02OCT26 73.00 P 0.00 0.00 0.00 7.82 -0.22 39 0 0 0
02OCT26 74.00 P 0.00 0.00 0.00 8.80 -0.22 0 0 0 0
02OCT26 75.00 P 0.00 0.00 0.00 9.80 -0.20 0 0 0 0
02OCT26 76.00 P 0.00 0.00 0.00 10.80 -0.20 0 0 0 0
02OCT26 77.00 P 0.00 0.00 0.00 12.02 -0.28 76 0 0 0
02OCT26 78.00 P 0.00 0.00 0.00 12.97 -0.29 77 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 14.01 -0.24 84 0 0 0
02OCT26 80.00 P 0.00 0.00 0.00 15.01 -0.29 88 0 0 0
02OCT26 81.00 P 0.00 0.00 0.00 16.01 -0.25 92 0 0 0
02OCT26 82.00 P 0.00 0.00 0.00 17.05 -0.20 100 0 0 0
02OCT26 83.00 P 0.00 0.00 0.00 18.01 -0.24 101 0 0 0
02OCT26 84.00 P 0.00 0.00 0.00 19.01 -0.25 104 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 20.05 -0.25 112 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 21.01 -0.25 112 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 22.01 -0.24 115 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 74 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 122 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 45 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 91 0
29OCT26 47.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 72 0
29OCT26 48.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 85 0
29OCT26 49.00 P 0.00 0.00 0.00 0.04 -0.02 43 0 112 0
29OCT26 50.00 P 0.00 0.00 0.00 0.06 -0.03 43 0 171 0
29OCT26 52.50 P 0.00 0.00 0.00 0.16 -0.05 43 0 234 0
29OCT26 55.00 P 0.47 0.47 0.47 0.36 -0.08 42 3 357 +3
29OCT26 57.50 P 0.82 0.93 0.82 0.72 -0.14 42 9 380 +7
29OCT26 60.00 P 1.37 1.43 1.32 1.31 -0.19 43 207 405 +137
29OCT26 62.50 P 2.16 2.40 2.16 2.16 -0.18 43 17 205 -13
29OCT26 65.00 P 3.55 3.55 3.26 3.30 -0.22 43 81 263 -11
29OCT26 67.50 P 5.05 5.05 5.05 4.73 -0.22 43 20 270 0
29OCT26 70.00 P 0.00 0.00 0.00 6.46 -0.36 44 0 154 0
29OCT26 72.50 P 0.00 0.00 0.00 8.24 -0.28 42 0 22 0
29OCT26 75.00 P 0.00 0.00 0.00 10.35 -0.27 42 0 5 0
29OCT26 77.50 P 0.00 0.00 0.00 12.97 -0.19 51 0 18 0
29OCT26 80.00 P 0.00 0.00 0.00 15.14 -0.37 49 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 17.57 -0.32 52 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 20.05 -0.26 56 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 22.51 -0.29 60 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 25.01 -0.29 64 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 27.51 -0.29 68 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 30.01 -0.29 72 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 48 0
27NOV26 44.00 P 0.00 0.00 0.00 0.06 -0.01 44 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 0.08 -0.01 44 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.12 -0.01 45 0 1 0
27NOV26 47.00 P 0.00 0.00 0.00 0.15 -0.02 44 0 19 0
27NOV26 48.00 P 0.00 0.00 0.00 0.21 -0.01 44 0 31 0
27NOV26 49.00 P 0.00 0.00 0.00 0.27 -0.03 44 0 26 0
27NOV26 50.00 P 0.00 0.00 0.00 0.35 -0.03 44 0 107 0
27NOV26 52.50 P 0.80 0.80 0.76 0.63 -0.05 44 17 62 -13
27NOV26 55.00 P 0.00 0.00 0.00 1.07 -0.06 44 0 180 0
27NOV26 57.50 P 1.72 1.75 1.72 1.65 -0.10 44 51 149 +49
27NOV26 60.00 P 0.00 0.00 0.00 2.42 -0.12 44 0 271 0
27NOV26 62.50 P 3.43 3.43 3.43 3.40 -0.13 44 1 183 -1
27NOV26 65.00 P 0.00 0.00 0.00 4.58 -0.21 44 0 221 0
27NOV26 67.50 P 0.00 0.00 0.00 6.01 -0.23 44 0 118 0
27NOV26 70.00 P 0.00 0.00 0.00 7.64 -0.31 45 0 62 0
27NOV26 72.50 P 0.00 0.00 0.00 9.33 -0.17 44 0 27 0
27NOV26 75.00 P 11.70 11.70 11.70 11.59 +0.01 48 1 16 +1
27NOV26 77.50 P 0.00 0.00 0.00 13.66 -0.25 48 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 15.81 -0.26 49 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 18.07 -0.23 50 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 20.37 -0.23 51 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 22.78 -0.19 53 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 25.16 -0.15 54 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 27.51 -0.30 53 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 30.01 -0.29 56 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.11 -0.02 44 0 129 0
30DEC26 43.00 P 0.00 0.00 0.00 0.15 -0.02 44 0 32 0
30DEC26 44.00 P 0.00 0.00 0.00 0.19 -0.03 44 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 0.25 -0.03 44 0 22 0
30DEC26 46.00 P 0.00 0.00 0.00 0.32 -0.04 44 0 90 0
30DEC26 47.00 P 0.00 0.00 0.00 0.40 -0.05 44 0 28 0
30DEC26 48.00 P 0.00 0.00 0.00 0.49 -0.07 44 0 82 0
30DEC26 49.00 P 0.00 0.00 0.00 0.61 -0.06 44 0 88 0
30DEC26 50.00 P 0.00 0.00 0.00 0.74 -0.08 44 0 236 0
30DEC26 52.50 P 1.36 1.36 1.36 1.16 -0.11 44 15 421 0
30DEC26 55.00 P 0.00 0.00 0.00 1.72 -0.15 44 0 1,447 0
30DEC26 57.50 P 0.00 0.00 0.00 2.39 -0.12 44 0 528 0
30DEC26 60.00 P 3.38 3.38 3.37 3.26 -0.14 44 40 737 +3
30DEC26 62.50 P 4.45 4.45 4.39 4.30 -0.20 43 10 334 0
30DEC26 65.00 P 0.00 0.00 0.00 5.55 -0.22 44 0 351 0
30DEC26 67.50 P 7.10 7.10 7.10 6.99 -0.22 44 1 433 -1
30DEC26 70.00 P 0.00 0.00 0.00 8.59 -0.20 44 0 97 0
30DEC26 72.50 P 0.00 0.00 0.00 10.22 -0.28 44 0 244 0
30DEC26 75.00 P 0.00 0.00 0.00 12.40 -0.21 47 0 229 0
30DEC26 77.50 P 0.00 0.00 0.00 14.43 -0.13 47 0 78 0
30DEC26 80.00 P 0.00 0.00 0.00 16.55 -0.09 48 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 18.76 -0.07 49 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 21.05 +0.03 51 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 23.37 +0.09 52 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 25.53 -0.07 51 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 27.88 -0.09 52 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 30.28 -0.06 53 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 32.72 -0.09 55 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 35.16 -0.14 56 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 37.66 -0.14 59 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 39.90 -0.40 54 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 42.42 -0.38 57 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.66 -0.03 46 0 78 0
30MAR27 43.00 P 0.00 0.00 0.00 0.78 -0.03 46 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.90 -0.05 46 0 81 0
30MAR27 45.00 P 0.00 0.00 0.00 1.06 -0.05 46 0 8 0
30MAR27 46.00 P 0.00 0.00 0.00 1.23 -0.05 46 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 1.40 -0.06 46 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 1.62 -0.07 46 0 74 0
30MAR27 49.00 P 0.00 0.00 0.00 1.84 -0.07 46 0 57 0
30MAR27 50.00 P 2.19 2.19 2.15 2.06 -0.08 46 30 62 +15
30MAR27 52.50 P 0.00 0.00 0.00 2.68 -0.09 45 0 237 0
30MAR27 55.00 P 3.55 3.55 3.55 3.42 -0.09 45 15 251 +10
30MAR27 57.50 P 0.00 0.00 0.00 4.30 -0.11 45 0 220 0
30MAR27 60.00 P 0.00 0.00 0.00 5.33 -0.13 45 0 279 0
30MAR27 62.50 P 0.00 0.00 0.00 6.51 -0.15 45 0 346 0
30MAR27 65.00 P 0.00 0.00 0.00 7.82 -0.17 45 0 221 0
30MAR27 67.50 P 0.00 0.00 0.00 9.25 -0.19 45 0 56 0
30MAR27 70.00 P 0.00 0.00 0.00 10.81 -0.19 45 0 136 0
30MAR27 72.50 P 0.00 0.00 0.00 12.48 -0.23 45 0 84 0
30MAR27 75.00 P 0.00 0.00 0.00 14.49 -0.12 47 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 16.35 -0.14 47 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 18.44 +0.01 48 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 20.31 -0.13 48 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 22.37 -0.11 48 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 24.65 +0.05 50 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 26.82 +0.07 50 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 29.04 +0.06 51 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 31.28 +0.06 51 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 33.56 +0.07 51 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 35.85 +0.06 51 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 38.03 -0.11 50 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 40.57 +0.06 53 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 42.82 -0.10 52 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 1.70 -0.06 47 0 47 0
29JUN27 44.00 P 0.00 0.00 0.00 1.93 -0.06 47 0 6 0
29JUN27 45.00 P 0.00 0.00 0.00 2.16 -0.06 47 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 2.39 -0.06 47 0 25 0
29JUN27 47.00 P 0.00 0.00 0.00 2.65 -0.08 47 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 2.90 -0.09 47 0 21 0
29JUN27 49.00 P 0.00 0.00 0.00 3.18 -0.09 47 0 11 0
29JUN27 50.00 P 0.00 0.00 0.00 3.47 -0.13 47 0 27 0
29JUN27 52.50 P 0.00 0.00 0.00 4.28 -0.10 46 0 33 0
29JUN27 55.00 P 0.00 0.00 0.00 5.19 -0.11 46 0 76 0
29JUN27 57.50 P 0.00 0.00 0.00 6.22 -0.04 46 0 153 0
29JUN27 60.00 P 0.00 0.00 0.00 7.37 -0.13 46 0 231 0
29JUN27 62.50 P 0.00 0.00 0.00 8.68 -0.17 46 0 146 0
29JUN27 65.00 P 0.00 0.00 0.00 10.02 -0.36 46 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 11.46 -0.15 46 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 13.02 -0.15 46 0 7 0
29JUN27 72.50 P 0.00 0.00 0.00 14.63 -0.20 46 0 57 0
29JUN27 75.00 P 0.00 0.00 0.00 16.69 -0.01 48 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 18.38 -0.13 48 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 20.38 -0.01 49 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 22.31 0.00 49 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 24.14 -0.15 48 0 38 0
29JUN27 87.50 P 0.00 0.00 0.00 26.16 -0.14 49 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 28.36 0.00 50 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 30.46 +0.05 50 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 32.59 +0.05 50 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 34.75 +0.05 50 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 36.95 +0.06 51 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 39.18 +0.04 51 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 41.43 +0.02 51 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 43.70 +0.01 51 0 0 0
29SEP27 47.00 P 3.81 3.81 3.81 3.54 -0.05 47 15 19 +15
29SEP27 48.00 P 0.00 0.00 0.00 3.84 -0.05 47 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 4.16 -0.08 47 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 4.51 -0.08 47 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 5.41 -0.08 46 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 6.45 -0.09 46 0 1 0
29SEP27 57.50 P 0.00 0.00 0.00 7.54 -0.12 46 0 25 0
29SEP27 60.00 P 0.00 0.00 0.00 8.73 -0.14 46 0 60 0
29SEP27 62.50 P 0.00 0.00 0.00 10.06 -0.13 46 0 80 0
29SEP27 65.00 P 11.64 11.64 11.64 11.45 -0.14 46 20 20 +20
29SEP27 67.50 P 0.00 0.00 0.00 12.95 -0.14 46 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 14.51 -0.26 47 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 16.16 -0.27 47 0 15 0
29SEP27 75.00 P 0.00 0.00 0.00 18.15 -0.01 48 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 19.94 -0.01 48 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 21.79 -0.01 48 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 23.56 -0.13 48 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 25.63 0.00 49 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 27.61 0.00 49 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 29.48 -0.15 49 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 31.67 0.00 49 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 33.60 -0.15 49 0 0 0
TOTAL PUT 1,107 29,250 +50
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$ 14.910
29SEP26 10.50 C 0.00 0.00 0.00 4.42 -0.16 126 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.92 -0.16 111 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.42 -0.16 96 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.91 -0.17 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.42 -0.15 67 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.92 -0.15 54 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.42 -0.15 40 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.92 -0.15 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.44 -0.14 21 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.11 -0.08 21 0 110 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 -0.02 21 0 51 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 34 0
29SEP26 16.50 C 0.01 0.01 0.01 0.01 0.00 46 1 103 -1
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 85 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 67 0 86 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 77 0 193 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 86 0 121 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 95 0 70 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 103 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 112 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 127 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 142 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 156 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 181 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 192 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.45 -0.20 51 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.95 -0.20 44 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.46 -0.20 43 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.98 -0.18 42 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.45 -0.22 25 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.96 -0.15 24 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.49 -0.14 24 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.06 -0.13 23 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.70 -0.11 24 0 48 0
29OCT26 15.00 C 0.41 0.41 0.41 0.43 -0.07 24 1 104 +1
29OCT26 15.50 C 0.00 0.00 0.00 0.23 -0.07 24 0 69 0
29OCT26 16.00 C 0.00 0.00 0.00 0.12 -0.03 24 0 187 0
29OCT26 16.50 C 0.08 0.08 0.08 0.05 -0.02 23 101 360 +18
29OCT26 17.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 410 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 199 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 240 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 90 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 94 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 31 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 25 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.49 -0.20 44 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.99 -0.20 38 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.50 -0.21 35 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.02 -0.20 33 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.50 -0.22 25 0 0 0
27NOV26 13.00 C 2.16 2.16 2.16 2.04 -0.13 25 6 6 0
27NOV26 13.50 C 0.00 0.00 0.00 1.60 -0.13 24 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.22 -0.10 25 0 45 0
27NOV26 14.50 C 0.00 0.00 0.00 0.88 -0.09 24 0 75 0
27NOV26 15.00 C 0.00 0.00 0.00 0.62 -0.06 25 0 90 0
27NOV26 15.50 C 0.00 0.00 0.00 0.41 -0.06 24 0 15 0
27NOV26 16.00 C 0.00 0.00 0.00 0.26 -0.04 24 0 15 0
27NOV26 16.50 C 0.15 0.15 0.15 0.16 -0.02 25 5 30 0
27NOV26 17.00 C 0.00 0.00 0.00 0.10 -0.01 25 0 385 0
27NOV26 17.50 C 0.00 0.00 0.00 0.06 0.00 25 0 680 0
27NOV26 18.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 104 0
27NOV26 18.50 C 0.00 0.00 0.00 0.02 0.00 26 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.52 -0.22 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.03 -0.23 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.55 -0.22 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.07 -0.20 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.57 -0.21 25 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.12 -0.13 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.72 -0.11 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.35 -0.10 24 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 1.03 -0.08 24 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.79 -0.04 25 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.56 -0.06 24 0 152 0
30DEC26 16.00 C 0.44 0.44 0.41 0.40 -0.04 24 60 328 +60
30DEC26 16.50 C 0.29 0.29 0.29 0.27 -0.03 24 15 183 +15
30DEC26 17.00 C 0.21 0.21 0.21 0.18 -0.02 24 70 787 +70
30DEC26 17.50 C 0.00 0.00 0.00 0.12 -0.01 24 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 0.00 25 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 0.00 25 0 275 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 0.00 25 0 124 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 0.00 25 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 24 0 315 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 310 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 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 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.68 -0.19 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.21 -0.17 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.74 -0.16 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.27 -0.16 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.74 -0.25 23 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.33 -0.16 23 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.95 -0.16 23 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.66 -0.16 24 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.35 -0.15 24 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.08 -0.13 23 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.85 -0.11 23 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.65 -0.11 23 0 3 0
30MAR27 16.50 C 0.00 0.00 0.00 0.51 -0.09 23 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.39 -0.09 23 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 0.29 -0.06 23 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.21 -0.07 23 0 11 0
30MAR27 18.50 C 0.00 0.00 0.00 0.15 -0.06 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.11 -0.05 23 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.08 -0.04 23 0 115 0
30MAR27 20.00 C 0.00 0.00 0.00 0.06 -0.03 23 0 373 0
30MAR27 21.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 -0.02 22 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 34 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 36 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 4.82 -0.15 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.35 -0.15 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.89 -0.15 31 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.46 -0.14 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.05 -0.13 29 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.58 -0.21 26 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.24 -0.11 26 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.92 -0.11 26 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 1.64 -0.16 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.39 -0.09 26 0 12 0
29JUN27 15.50 C 0.00 0.00 0.00 1.17 -0.08 26 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 0.97 -0.06 26 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.79 -0.06 26 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.65 -0.05 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.53 -0.04 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.43 -0.04 26 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 0.35 -0.04 26 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 0.29 -0.03 26 0 250 0
29JUN27 19.50 C 0.00 0.00 0.00 0.24 -0.03 26 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 0.19 -0.02 26 0 195 0
29JUN27 21.00 C 0.00 0.00 0.00 0.12 -0.02 26 0 149 0
29JUN27 22.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 12 0
29JUN27 24.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 8 0
29JUN27 25.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.82 -0.15 35 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.35 -0.15 32 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.89 -0.15 30 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.46 -0.14 29 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.05 -0.13 28 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.58 -0.21 25 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.26 -0.09 25 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.93 -0.12 25 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.64 -0.16 24 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.39 -0.09 24 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.17 -0.08 24 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.97 -0.07 24 0 4 0
29SEP27 16.50 C 0.00 0.00 0.00 0.80 -0.06 24 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.66 -0.06 24 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.54 -0.05 24 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.44 -0.04 24 0 6 0
29SEP27 18.50 C 0.00 0.00 0.00 0.36 -0.04 24 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.29 -0.03 24 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.24 -0.03 24 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.19 -0.02 24 0 3 0
29SEP27 21.00 C 0.00 0.00 0.00 0.12 -0.02 24 0 0 0
TOTAL CALL 259 9,145 +163
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 118 0
29SEP26 14.50 P 0.02 0.02 0.02 0.02 +0.01 20 8 66 0
29SEP26 15.00 P 0.00 0.00 0.00 0.19 +0.07 20 0 456 0
29SEP26 15.50 P 0.00 0.00 0.00 0.59 +0.13 0 0 593 0
29SEP26 16.00 P 1.10 1.10 1.10 1.09 +0.15 0 10 202 -85
29SEP26 16.50 P 1.60 1.60 1.60 1.59 +0.15 0 10 50 0
29SEP26 17.00 P 0.00 0.00 0.00 2.09 +0.15 0 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 2.59 +0.15 0 0 45 0
29SEP26 18.00 P 0.00 0.00 0.00 3.09 +0.15 0 0 74 0
29SEP26 18.50 P 0.00 0.00 0.00 3.59 +0.15 0 0 29 0
29SEP26 19.00 P 0.00 0.00 0.00 4.09 +0.15 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.59 +0.15 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.09 +0.15 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.09 +0.15 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.09 +0.15 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.09 +0.15 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.09 +0.15 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.09 +0.15 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.09 +0.15 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.09 +0.15 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.09 +0.15 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.09 +0.15 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.09 +0.15 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.09 +0.15 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 34 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29OCT26 14.00 P 0.09 0.09 0.09 0.11 +0.03 23 8 69 +8
29OCT26 14.50 P 0.00 0.00 0.00 0.25 +0.04 24 0 149 0
29OCT26 15.00 P 0.00 0.00 0.00 0.45 +0.06 22 0 236 0
29OCT26 15.50 P 0.00 0.00 0.00 0.78 +0.09 23 0 213 0
29OCT26 16.00 P 1.15 1.16 1.15 1.17 +0.12 24 12 124 +12
29OCT26 16.50 P 0.00 0.00 0.00 1.61 +0.13 23 0 426 0
29OCT26 17.00 P 2.10 2.10 2.10 2.09 +0.14 0 10 240 -78
29OCT26 17.50 P 0.00 0.00 0.00 2.59 +0.15 0 0 75 0
29OCT26 18.00 P 0.00 0.00 0.00 3.09 +0.15 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.59 +0.15 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.09 +0.15 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.59 +0.15 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.09 +0.15 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 6.09 +0.15 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 7.09 +0.15 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 8.09 +0.15 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 9.09 +0.15 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 10.09 +0.15 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 20 0
27NOV26 13.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 2 0
27NOV26 13.50 P 0.00 0.00 0.00 0.13 +0.03 25 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.23 +0.04 24 0 45 0
27NOV26 14.50 P 0.00 0.00 0.00 0.39 +0.05 24 0 59 0
27NOV26 15.00 P 0.00 0.00 0.00 0.63 +0.08 24 0 23 0
27NOV26 15.50 P 0.00 0.00 0.00 0.93 +0.10 25 0 152 0
27NOV26 16.00 P 0.00 0.00 0.00 1.28 +0.12 24 0 40 0
27NOV26 16.50 P 0.00 0.00 0.00 1.69 +0.14 25 0 45 0
27NOV26 17.00 P 0.00 0.00 0.00 2.13 +0.14 25 0 17 0
27NOV26 17.50 P 2.60 2.60 2.60 2.60 +0.15 25 10 219 +10
27NOV26 18.00 P 0.00 0.00 0.00 3.09 +0.15 0 0 20 0
27NOV26 18.50 P 0.00 0.00 0.00 3.59 +0.15 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.09 +0.15 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.59 +0.15 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.09 +0.15 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 6.09 +0.15 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 7.09 +0.15 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 8.09 +0.15 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 9.09 +0.15 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.12 +0.03 25 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.20 +0.03 24 0 1 0
30DEC26 14.00 P 0.32 0.32 0.32 0.32 +0.05 24 15 27 +15
30DEC26 14.50 P 0.47 0.47 0.47 0.50 +0.07 24 10 42 +10
30DEC26 15.00 P 0.00 0.00 0.00 0.73 +0.07 23 0 70 0
30DEC26 15.50 P 0.00 0.00 0.00 1.04 +0.11 24 0 226 0
30DEC26 16.00 P 1.30 1.30 1.30 1.37 +0.11 24 7 274 +7
30DEC26 16.50 P 0.00 0.00 0.00 1.76 +0.13 24 0 144 0
30DEC26 17.00 P 0.00 0.00 0.00 2.18 +0.14 24 0 32 0
30DEC26 17.50 P 0.00 0.00 0.00 2.63 +0.15 24 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 3.10 +0.15 24 0 58 -184
30DEC26 18.50 P 0.00 0.00 0.00 3.59 +0.15 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.10 +0.16 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.59 +0.15 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.09 +0.15 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.09 +0.15 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.10 +0.16 43 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.09 +0.15 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.09 +0.15 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.09 +0.15 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 11.09 +0.15 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.09 +0.15 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.09 +0.15 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.09 +0.15 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.09 +0.15 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 16.09 +0.15 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.09 0.00 23 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.14 -0.01 23 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.23 -0.01 23 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.35 0.00 23 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.51 +0.02 23 0 142 0
30MAR27 14.50 P 0.00 0.00 0.00 0.67 -0.02 22 0 34 0
30MAR27 15.00 P 0.00 0.00 0.00 0.90 -0.02 22 0 103 0
30MAR27 15.50 P 0.00 0.00 0.00 1.21 +0.02 23 0 54 0
30MAR27 16.00 P 0.00 0.00 0.00 1.53 +0.04 23 0 48 0
30MAR27 16.50 P 0.00 0.00 0.00 1.89 +0.05 23 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 2.28 +0.07 23 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 2.70 +0.09 23 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 3.13 +0.17 22 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 3.60 +0.11 22 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.10 +0.14 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.59 +0.15 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.09 +0.15 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.09 +0.15 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.10 +0.16 35 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.09 +0.15 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.09 +0.15 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.09 +0.15 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.09 +0.15 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.09 +0.15 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.09 +0.15 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.09 +0.15 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 15.09 +0.15 0 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.11 0.00 26 0 13 0
29JUN27 11.00 P 0.00 0.00 0.00 0.18 +0.02 26 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.25 +0.02 26 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.35 +0.02 25 0 1 0
29JUN27 12.50 P 0.00 0.00 0.00 0.49 +0.03 26 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.65 +0.04 25 0 13 0
29JUN27 13.50 P 0.00 0.00 0.00 0.84 +0.05 25 0 5 0
29JUN27 14.00 P 0.00 0.00 0.00 1.09 +0.05 26 0 11 0
29JUN27 14.50 P 0.00 0.00 0.00 1.35 +0.06 26 0 53 0
29JUN27 15.00 P 0.00 0.00 0.00 1.64 +0.07 26 0 63 0
29JUN27 15.50 P 0.00 0.00 0.00 1.95 +0.08 26 0 12 0
29JUN27 16.00 P 0.00 0.00 0.00 2.29 +0.08 26 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.65 +0.09 26 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.03 +0.10 26 0 8 0
29JUN27 17.50 P 0.00 0.00 0.00 3.33 +0.10 23 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 3.73 +0.11 22 0 10 0
29JUN27 18.50 P 0.00 0.00 0.00 4.14 +0.11 21 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.57 +0.12 19 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.00 +0.12 13 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.45 +0.13 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.35 +0.14 0 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 7.27 +0.14 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.20 -0.10 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.13 -0.14 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.09 -0.15 0 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.19 +0.01 24 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.29 +0.02 24 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.40 +0.02 24 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.52 +0.02 23 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.70 +0.05 24 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.87 +0.04 23 0 15 0
29SEP27 14.00 P 0.00 0.00 0.00 1.09 +0.05 23 0 30 0
29SEP27 14.50 P 0.00 0.00 0.00 1.35 +0.02 23 0 74 0
29SEP27 15.00 P 0.00 0.00 0.00 1.67 +0.10 23 0 30 0
29SEP27 15.50 P 0.00 0.00 0.00 1.95 +0.08 23 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.32 +0.08 23 0 11 0
29SEP27 16.50 P 0.00 0.00 0.00 2.68 +0.12 24 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.03 +0.10 23 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.35 +0.10 21 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.75 +0.11 20 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.16 +0.12 20 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.58 +0.12 18 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 5.02 +0.13 16 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.46 +0.14 0 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.35 +0.13 0 0 0 0
TOTAL PUT 100 5,715 -285
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$ 103.800
29SEP26 46.00 C 0.00 0.00 0.00 57.82 +0.75 199 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 56.82 +0.75 187 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 55.82 +0.75 168 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 54.82 +0.74 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 53.82 +0.74 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 51.32 +0.74 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 48.82 +0.74 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 46.32 +0.74 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 43.82 +0.75 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 41.33 +0.75 141 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 38.83 +0.75 128 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 36.33 +0.75 115 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 33.83 +0.75 100 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 31.33 +0.74 71 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 28.83 +0.74 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 26.33 +0.73 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 23.83 +0.74 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 21.33 +0.74 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 18.84 +1.00 60 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 16.34 +1.00 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 13.84 +1.00 42 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 11.34 +0.99 33 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 8.84 +0.99 24 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 6.34 +0.97 0 0 15 0
29SEP26 100.00 C 3.15 3.15 3.15 3.91 +0.85 21 1 247 -1
29SEP26 102.50 C 0.00 0.00 0.00 1.83 +0.55 21 0 11 0
29SEP26 105.00 C 0.00 0.00 0.00 0.54 +0.18 20 0 75 0
29SEP26 107.50 C 0.00 0.00 0.00 0.10 +0.04 21 0 117 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 21 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 35 0 23 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 46.47 +0.72 61 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 43.97 +0.71 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 41.48 +0.71 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 38.99 +0.72 47 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 36.50 +0.71 46 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 34.00 +0.70 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 31.51 +0.72 32 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 29.02 +0.71 34 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 26.52 +0.70 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 24.03 +0.68 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 21.54 +0.65 23 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 19.05 +0.99 22 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 16.57 +0.98 23 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 14.11 +0.96 22 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 11.69 +0.90 22 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 9.38 +0.83 22 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 7.24 +0.73 22 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 5.33 +0.59 22 0 64 0
29OCT26 102.50 C 0.00 0.00 0.00 3.66 +0.37 21 0 40 0
29OCT26 105.00 C 2.13 2.13 2.13 2.40 +0.27 21 5 113 0
29OCT26 107.50 C 0.00 0.00 0.00 1.58 +0.20 22 0 108 0
29OCT26 110.00 C 0.00 0.00 0.00 0.94 +0.13 22 0 84 0
29OCT26 112.50 C 0.00 0.00 0.00 0.52 +0.07 22 0 66 0
29OCT26 115.00 C 0.00 0.00 0.00 0.27 +0.03 22 0 55 0
29OCT26 117.50 C 0.00 0.00 0.00 0.13 +0.01 22 0 117 0
29OCT26 120.00 C 0.00 0.00 0.00 0.06 0.00 22 0 87 0
29OCT26 122.50 C 0.00 0.00 0.00 0.03 0.00 22 0 40 0
29OCT26 125.00 C 0.00 0.00 0.00 0.02 0.00 24 0 114 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 26 0 114 0
27NOV26 75.00 C 0.00 0.00 0.00 29.20 +0.62 26 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 26.52 +0.39 0 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 24.03 +0.34 0 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 21.54 +0.30 0 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 19.05 +0.69 0 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 16.90 +0.92 23 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 14.55 +0.87 23 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 12.30 +0.81 23 0 15 0
27NOV26 95.00 C 0.00 0.00 0.00 10.19 +0.73 23 0 14 0
27NOV26 97.50 C 0.00 0.00 0.00 8.15 +0.60 22 0 6 0
27NOV26 100.00 C 6.52 6.52 6.52 6.39 +0.47 22 6 9 0
27NOV26 102.50 C 0.00 0.00 0.00 4.92 +0.39 22 0 26 0
27NOV26 105.00 C 0.00 0.00 0.00 3.73 +0.38 23 0 95 0
27NOV26 107.50 C 0.00 0.00 0.00 2.78 +0.23 23 0 96 0
27NOV26 110.00 C 0.00 0.00 0.00 2.03 +0.19 23 0 35 0
27NOV26 112.50 C 0.00 0.00 0.00 1.40 +0.12 23 0 30 0
27NOV26 115.00 C 0.00 0.00 0.00 0.95 +0.09 23 0 60 0
27NOV26 117.50 C 0.00 0.00 0.00 0.62 +0.05 23 0 49 0
27NOV26 120.00 C 0.00 0.00 0.00 0.40 +0.03 23 0 94 0
27NOV26 122.50 C 0.00 0.00 0.00 0.24 +0.01 23 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 0.15 +0.01 23 0 20 0
27NOV26 127.50 C 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 58.17 +0.62 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 57.18 +0.62 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 56.18 +0.62 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 55.19 +0.62 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 54.20 +0.62 38 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 51.72 +0.61 36 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 48.82 +0.19 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 46.47 +0.32 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 43.97 +0.29 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 41.48 +0.27 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 38.99 +0.25 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 36.50 +0.22 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 34.00 +0.18 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 31.56 +0.18 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 29.20 +0.26 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 26.68 +0.18 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 24.25 +0.18 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 21.83 +0.18 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 19.44 +0.71 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 17.34 +0.91 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 15.10 +0.87 23 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 12.97 +0.81 23 0 55 0
30DEC26 95.00 C 0.00 0.00 0.00 10.98 +0.75 23 0 25 0
30DEC26 97.50 C 0.00 0.00 0.00 9.16 +0.68 23 0 34 0
30DEC26 100.00 C 0.00 0.00 0.00 7.39 +0.48 22 0 90 0
30DEC26 102.50 C 0.00 0.00 0.00 5.95 +0.42 22 0 46 0
30DEC26 105.00 C 4.35 4.35 4.35 4.78 +0.38 23 1 66 +1
30DEC26 107.50 C 0.00 0.00 0.00 3.80 +0.32 23 0 113 0
30DEC26 110.00 C 0.00 0.00 0.00 2.97 +0.31 23 0 38 0
30DEC26 112.50 C 0.00 0.00 0.00 2.24 +0.24 23 0 98 0
30DEC26 115.00 C 0.00 0.00 0.00 1.66 +0.19 23 0 122 0
30DEC26 117.50 C 0.00 0.00 0.00 1.22 +0.15 23 0 176 0
30DEC26 120.00 C 0.00 0.00 0.00 0.88 +0.11 23 0 62 0
30DEC26 122.50 C 0.00 0.00 0.00 0.60 +0.07 23 0 16 0
30DEC26 125.00 C 0.00 0.00 0.00 0.42 +0.05 23 0 62 0
30DEC26 127.50 C 0.00 0.00 0.00 0.29 +0.04 23 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.20 +0.03 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 46.99 +0.20 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 44.55 +0.19 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 42.12 +0.19 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 39.71 +0.20 0 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 37.28 +0.19 0 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 34.87 +0.20 0 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 32.46 +0.41 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 30.06 +0.27 23 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 27.70 +0.29 23 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 25.34 +0.26 23 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 23.06 +0.28 23 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 20.82 +0.26 23 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 18.68 +0.81 23 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 16.66 +0.78 23 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 14.73 +0.72 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 12.93 +0.67 23 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 11.26 +0.48 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 9.88 +0.51 23 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 8.47 +0.46 23 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 7.21 +0.40 23 0 10 0
30MAR27 107.50 C 0.00 0.00 0.00 6.11 +0.34 23 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 5.17 +0.32 23 0 4 0
30MAR27 112.50 C 0.00 0.00 0.00 4.32 +0.29 23 0 135 0
30MAR27 115.00 C 0.00 0.00 0.00 3.57 +0.25 23 0 68 0
30MAR27 117.50 C 0.00 0.00 0.00 2.93 +0.20 23 0 84 0
30MAR27 120.00 C 0.00 0.00 0.00 2.39 +0.17 23 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 1.94 +0.14 23 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 1.56 +0.11 23 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 1.21 +0.09 23 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.96 +0.07 23 0 4 0
29JUN27 57.50 C 0.00 0.00 0.00 47.10 +0.19 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 44.67 +0.19 0 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 42.25 +0.20 0 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 39.83 +0.19 0 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 37.43 +0.21 25 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 35.03 +0.20 26 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 32.64 +0.19 25 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 30.29 +0.23 25 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 27.95 +0.30 25 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 25.66 +0.37 25 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 23.44 +0.43 24 0 3 0
29JUN27 85.00 C 0.00 0.00 0.00 21.29 +0.49 24 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 19.22 +1.05 24 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 17.01 +0.76 23 0 40 0
29JUN27 92.50 C 0.00 0.00 0.00 15.16 +0.73 23 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 13.44 +0.68 23 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 12.19 +0.62 24 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 10.68 +0.59 24 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 9.32 +0.53 23 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 8.06 +0.45 23 0 10 0
29JUN27 107.50 C 0.00 0.00 0.00 6.97 +0.41 23 0 10 0
29JUN27 110.00 C 0.00 0.00 0.00 5.98 +0.36 23 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 5.13 +0.34 23 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 4.35 +0.27 23 0 4 0
29JUN27 117.50 C 0.00 0.00 0.00 3.70 +0.26 23 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 3.12 +0.20 23 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 2.63 +0.20 23 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 2.14 +0.14 23 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 1.79 +0.14 23 0 6 0
29JUN27 130.00 C 0.00 0.00 0.00 1.49 +0.10 23 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 28.15 +0.22 24 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 25.95 +0.28 24 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 23.85 +0.36 24 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 21.80 +0.36 24 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 19.85 +0.94 24 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 17.74 +0.62 23 0 120 0
29SEP27 92.50 C 0.00 0.00 0.00 15.99 +0.54 23 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 14.40 +0.52 23 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 13.29 +0.45 24 0 0 0
29SEP27 100.00 C 11.71 11.71 11.71 11.52 +0.08 23 7 7 +7
29SEP27 102.50 C 0.00 0.00 0.00 10.58 +0.35 23 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 9.38 +0.33 23 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 8.32 +0.26 23 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 7.34 +0.26 23 0 3 0
29SEP27 112.50 C 6.46 6.46 6.46 6.47 +0.19 23 9 23 +9
29SEP27 115.00 C 0.00 0.00 0.00 5.68 +0.19 23 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 4.97 +0.13 23 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 4.35 +0.12 23 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 3.77 +0.07 23 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 3.30 +0.17 23 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 2.83 +0.13 23 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 2.48 +0.11 23 0 0 0
TOTAL CALL 29 3,920 +16
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 222 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 216 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 203 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 190 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 177 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 166 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 154 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 143 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 132 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 122 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 111 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 102 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 92 0 50 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 83 0 22 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 74 0 147 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 65 0 110 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 57 0 9 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 48 0 32 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 40 0 55 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 31 0 56 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 -0.02 23 0 48 0
29SEP26 100.00 P 0.00 0.00 0.00 0.08 -0.13 21 0 316 0
29SEP26 102.50 P 0.00 0.00 0.00 0.50 -0.41 21 0 39 0
29SEP26 105.00 P 0.00 0.00 0.00 1.72 -0.79 21 0 22 0
29SEP26 107.50 P 0.00 0.00 0.00 3.77 -0.96 21 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 6.20 -1.00 0 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 8.70 -1.00 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 11.20 -1.00 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 13.70 -1.00 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 16.20 -1.00 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 18.70 -1.00 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 21.66 -0.54 110 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 24.21 -0.49 121 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 26.72 -0.48 130 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 35 0 60 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 25 0 32 0
29OCT26 87.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 1 0
29OCT26 90.00 P 0.00 0.00 0.00 0.05 -0.04 22 0 25 0
29OCT26 92.50 P 0.00 0.00 0.00 0.13 -0.09 22 0 123 0
29OCT26 95.00 P 0.00 0.00 0.00 0.32 -0.17 22 0 135 0
29OCT26 97.50 P 0.00 0.00 0.00 0.68 -0.27 22 0 61 0
29OCT26 100.00 P 0.00 0.00 0.00 1.29 -0.33 22 0 62 0
29OCT26 102.50 P 0.00 0.00 0.00 2.09 -0.63 22 0 22 0
29OCT26 105.00 P 3.33 3.33 3.33 3.50 -0.71 23 30 34 +26
29OCT26 107.50 P 0.00 0.00 0.00 4.99 -0.79 22 0 14 0
29OCT26 110.00 P 0.00 0.00 0.00 6.87 -0.88 22 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 8.99 -0.94 22 0 15 0
29OCT26 115.00 P 0.00 0.00 0.00 11.29 -0.97 22 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 13.71 -0.99 22 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 16.20 -1.00 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 18.70 -1.00 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 21.66 -0.54 44 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 24.21 -0.49 49 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 26.72 -0.48 52 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 0.03 -0.02 23 0 23 0
27NOV26 85.00 P 0.00 0.00 0.00 0.07 -0.03 24 0 6 0
27NOV26 87.50 P 0.00 0.00 0.00 0.14 -0.07 23 0 27 0
27NOV26 90.00 P 0.00 0.00 0.00 0.29 -0.12 23 0 63 0
27NOV26 92.50 P 0.00 0.00 0.00 0.53 -0.19 23 0 30 0
27NOV26 95.00 P 0.00 0.00 0.00 0.93 -0.26 23 0 50 0
27NOV26 97.50 P 0.00 0.00 0.00 1.50 -0.32 23 0 23 0
27NOV26 100.00 P 0.00 0.00 0.00 2.29 -0.41 24 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 3.33 -0.49 24 0 67 0
27NOV26 105.00 P 0.00 0.00 0.00 4.62 -0.63 24 0 27 0
27NOV26 107.50 P 0.00 0.00 0.00 6.15 -0.77 24 0 18 0
27NOV26 110.00 P 0.00 0.00 0.00 7.92 -0.60 25 0 18 0
27NOV26 112.50 P 0.00 0.00 0.00 9.61 -0.89 23 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 11.71 -0.93 23 0 15 0
27NOV26 117.50 P 0.00 0.00 0.00 13.94 -0.96 23 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 16.28 -0.98 23 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 19.27 -0.44 33 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 21.77 -0.43 36 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 24.41 -0.29 40 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 26.98 -0.22 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 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 38 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 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 30 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 28 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 0.01 -0.01 23 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.05 -0.02 23 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 0.11 -0.02 23 0 56 0
30DEC26 85.00 P 0.00 0.00 0.00 0.19 -0.06 23 0 21 0
30DEC26 87.50 P 0.00 0.00 0.00 0.35 -0.10 23 0 12 0
30DEC26 90.00 P 0.80 0.80 0.77 0.60 -0.14 23 5 30 +5
30DEC26 92.50 P 0.00 0.00 0.00 0.97 -0.19 23 0 20 0
30DEC26 95.00 P 0.00 0.00 0.00 1.49 -0.23 23 0 45 0
30DEC26 97.50 P 0.00 0.00 0.00 2.13 -0.35 23 0 199 0
30DEC26 100.00 P 0.00 0.00 0.00 2.97 -0.40 23 0 322 0
30DEC26 102.50 P 0.00 0.00 0.00 4.05 -0.45 23 0 113 0
30DEC26 105.00 P 0.00 0.00 0.00 5.34 -0.50 23 0 123 0
30DEC26 107.50 P 0.00 0.00 0.00 6.88 -0.58 24 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 8.36 -0.70 23 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 10.18 -0.77 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 12.15 -0.83 23 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 14.26 -0.88 23 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 16.49 -0.92 23 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 19.38 -0.39 29 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 21.81 -0.40 31 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 24.41 -0.29 34 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 26.98 -0.22 37 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 0.00 24 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 0.06 -0.03 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.11 -0.03 23 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 0.19 -0.05 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.31 -0.07 23 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 0.49 -0.10 23 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 0.73 -0.17 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.09 -0.19 23 0 15 0
30MAR27 90.00 P 0.00 0.00 0.00 1.55 -0.21 23 0 10 0
30MAR27 92.50 P 0.00 0.00 0.00 2.08 -0.24 23 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 2.72 -0.28 23 0 130 0
30MAR27 97.50 P 0.00 0.00 0.00 3.45 -0.38 23 0 211 0
30MAR27 100.00 P 0.00 0.00 0.00 4.40 -0.42 23 0 100 0
30MAR27 102.50 P 0.00 0.00 0.00 5.48 -0.57 22 0 21 0
30MAR27 105.00 P 0.00 0.00 0.00 6.74 -0.55 22 0 18 0
30MAR27 107.50 P 0.00 0.00 0.00 8.19 -0.61 23 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 9.82 -0.74 23 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 11.57 -0.48 23 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 13.29 -0.79 23 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 15.22 -0.82 23 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 17.26 -0.86 23 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 19.88 -0.11 25 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 22.07 -0.46 26 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 24.41 -0.45 27 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 26.98 -0.27 29 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 0.03 -0.01 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.10 -0.03 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 0.17 -0.03 23 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 0.27 -0.05 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 0.42 -0.06 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 0.62 -0.09 23 0 10 0
29JUN27 80.00 P 0.00 0.00 0.00 0.88 -0.13 23 0 10 0
29JUN27 82.50 P 0.00 0.00 0.00 1.21 -0.17 23 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 1.70 -0.19 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 2.21 -0.20 23 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 2.77 -0.28 22 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 3.50 -0.28 22 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 4.33 -0.37 22 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 5.28 -0.44 22 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 6.38 -0.45 22 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 7.60 -0.52 22 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 8.90 -0.58 22 0 10 0
29JUN27 107.50 P 0.00 0.00 0.00 10.37 -0.60 22 0 10 0
29JUN27 110.00 P 0.00 0.00 0.00 11.89 -0.67 22 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 13.97 -0.70 23 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 15.75 -0.76 23 0 15 0
29JUN27 117.50 P 0.00 0.00 0.00 17.63 -0.77 23 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 19.50 -0.91 22 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 21.47 -0.30 22 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 23.61 -0.23 22 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 25.74 -0.18 22 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 27.94 -0.15 22 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 1.00 -0.18 23 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 1.33 -0.24 23 0 10 0
29SEP27 82.50 P 0.00 0.00 0.00 1.78 -0.25 23 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 2.36 -0.27 23 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 2.97 -0.28 23 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 3.58 -0.37 23 0 2 0
29SEP27 92.50 P 0.00 0.00 0.00 4.37 -0.39 22 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 5.24 -0.44 22 0 702 0
29SEP27 97.50 P 0.00 0.00 0.00 6.22 -0.54 22 0 2 0
29SEP27 100.00 P 0.00 0.00 0.00 7.39 -0.50 22 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 8.53 -0.65 22 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 9.84 -0.67 22 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 11.27 -0.73 22 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 12.78 -0.74 22 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 14.75 -0.91 22 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 16.52 -0.89 22 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 18.38 -0.32 23 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 20.30 -0.26 23 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 22.28 -0.21 23 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 24.30 -0.18 23 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 26.41 -0.11 23 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 28.54 -0.11 23 0 0 0
TOTAL PUT 35 4,783 +31
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$ 438.400
25SEP26 320.00 C 0.00 0.00 0.00 118.82 -2.20 289 0 0 0
25SEP26 325.00 C 0.00 0.00 0.00 113.82 -2.20 277 0 0 0
25SEP26 330.00 C 0.00 0.00 0.00 108.82 -2.21 265 0 0 0
25SEP26 335.00 C 0.00 0.00 0.00 103.82 -2.21 252 0 0 0
25SEP26 340.00 C 0.00 0.00 0.00 98.82 -2.21 240 0 0 0
25SEP26 345.00 C 0.00 0.00 0.00 93.83 -2.20 229 0 0 0
25SEP26 350.00 C 0.00 0.00 0.00 88.83 -2.21 217 0 0 0
25SEP26 355.00 C 0.00 0.00 0.00 83.83 -2.22 205 0 0 0
25SEP26 360.00 C 0.00 0.00 0.00 78.83 -2.23 194 0 0 0
25SEP26 365.00 C 0.00 0.00 0.00 73.83 -2.24 182 0 0 0
25SEP26 370.00 C 0.00 0.00 0.00 68.83 -2.25 170 0 0 0
25SEP26 375.00 C 0.00 0.00 0.00 63.84 -2.25 159 0 0 0
25SEP26 380.00 C 0.00 0.00 0.00 58.85 -2.25 149 0 0 0
25SEP26 385.00 C 0.00 0.00 0.00 53.85 -2.26 137 0 0 0
25SEP26 390.00 C 0.00 0.00 0.00 48.86 -2.26 126 0 0 0
25SEP26 395.00 C 0.00 0.00 0.00 43.86 -2.26 115 0 0 0
25SEP26 400.00 C 0.00 0.00 0.00 38.86 -2.27 103 0 0 0
25SEP26 405.00 C 0.00 0.00 0.00 33.87 -2.27 92 0 0 0
25SEP26 410.00 C 0.00 0.00 0.00 28.87 -2.22 80 0 30 0
25SEP26 415.00 C 22.40 22.40 22.40 23.44 -2.56 37 2 181 -2
25SEP26 420.00 C 18.00 18.00 18.00 19.02 -2.21 61 3 93 0
25SEP26 425.00 C 0.00 0.00 0.00 13.58 -2.92 34 0 597 0
25SEP26 430.00 C 8.50 9.50 5.30 9.19 -2.79 38 92 534 0
25SEP26 435.00 C 4.59 5.45 2.40 5.27 -2.74 35 1,584 7,122 -520
25SEP26 440.00 C 3.66 3.73 1.00 2.42 -2.77 34 3,846 1,647 -194
25SEP26 445.00 C 2.00 2.00 0.39 1.09 -1.86 37 1,196 2,111 +617
25SEP26 450.00 C 1.00 1.05 0.16 0.53 -1.11 41 984 1,594 +351
25SEP26 455.00 C 0.30 0.50 0.10 0.27 -0.58 45 342 1,797 -212
25SEP26 460.00 C 0.34 0.34 0.03 0.14 -0.27 49 1,140 3,621 -233
25SEP26 465.00 C 0.14 0.14 0.10 0.09 -0.10 54 61 1,017 +29
25SEP26 470.00 C 0.10 0.10 0.01 0.06 -0.03 59 226 1,606 -26
25SEP26 475.00 C 0.06 0.06 0.06 0.04 0.00 63 2 673 -2
25SEP26 480.00 C 0.00 0.00 0.00 0.03 +0.01 68 0 860 0
25SEP26 485.00 C 0.00 0.00 0.00 0.01 0.00 67 0 185 0
25SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 73 0 424 0
25SEP26 495.00 C 0.00 0.00 0.00 0.01 0.00 79 0 232 0
25SEP26 500.00 C 0.01 0.01 0.01 0.01 0.00 85 98 625 -30
25SEP26 505.00 C 0.00 0.00 0.00 0.01 0.00 91 0 193 0
25SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 97 0 156 0
25SEP26 515.00 C 0.00 0.00 0.00 0.01 0.00 102 0 111 0
25SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 108 0 5 0
25SEP26 525.00 C 0.00 0.00 0.00 0.01 0.00 113 0 30 0
25SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 119 0 91 0
25SEP26 535.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
25SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 129 0 28 0
25SEP26 545.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
25SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 228.54 -2.62 222 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 223.54 -2.62 214 0 400 0
29SEP26 220.00 C 0.00 0.00 0.00 218.76 -2.39 248 0 90 0
29SEP26 225.00 C 0.00 0.00 0.00 213.77 -2.40 242 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 208.50 -2.61 161 0 2,137 0
29SEP26 235.00 C 0.00 0.00 0.00 203.77 -2.43 227 0 60 0
29SEP26 240.00 C 0.00 0.00 0.00 198.55 -2.64 183 0 60 0
29SEP26 245.00 C 0.00 0.00 0.00 193.77 -2.35 213 0 61 0
29SEP26 250.00 C 0.00 0.00 0.00 188.78 -2.34 207 0 30 0
29SEP26 255.00 C 0.00 0.00 0.00 183.56 -2.62 167 0 60 0
29SEP26 260.00 C 0.00 0.00 0.00 178.57 -2.64 163 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 173.73 -2.48 182 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 168.79 -2.41 181 0 27 0
29SEP26 275.00 C 0.00 0.00 0.00 163.79 -2.44 175 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 158.87 -2.30 174 0 925 0
29SEP26 285.00 C 0.00 0.00 0.00 153.80 -2.34 163 0 30 0
29SEP26 290.00 C 0.00 0.00 0.00 148.58 -2.65 131 0 30 0
29SEP26 295.00 C 0.00 0.00 0.00 143.58 -2.67 125 0 30 0
29SEP26 300.00 C 0.00 0.00 0.00 138.81 -2.40 146 0 60 0
29SEP26 310.00 C 0.00 0.00 0.00 128.59 -2.62 112 0 65 0
29SEP26 320.00 C 0.00 0.00 0.00 118.82 -2.39 124 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 108.82 -2.40 113 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 98.82 -2.35 102 0 115 0
29SEP26 350.00 C 0.00 0.00 0.00 88.83 -2.52 92 0 575 0
29SEP26 360.00 C 0.00 0.00 0.00 78.83 -2.35 82 0 272 0
29SEP26 370.00 C 0.00 0.00 0.00 68.83 -2.35 72 0 406 0
29SEP26 380.00 C 0.00 0.00 0.00 58.85 -2.34 62 0 578 0
29SEP26 390.00 C 0.00 0.00 0.00 48.86 -2.35 53 0 493 0
29SEP26 400.00 C 0.00 0.00 0.00 38.86 -2.40 43 0 1,405 0
29SEP26 410.00 C 28.02 28.44 24.52 28.87 -2.58 33 353 1,716 -290
29SEP26 420.00 C 15.00 19.49 15.00 19.34 -2.70 29 127 2,749 -18
29SEP26 430.00 C 10.32 11.31 7.46 10.80 -2.80 27 1,312 7,378 +188
29SEP26 440.00 C 5.70 5.70 3.20 5.08 -1.87 28 2,883 14,092 +370
29SEP26 450.00 C 2.60 2.61 1.36 2.19 -1.21 30 2,182 13,544 -42
29SEP26 460.00 C 1.03 1.03 0.60 1.03 -0.56 34 9,846 15,316 -1,039
29SEP26 470.00 C 0.58 0.58 0.35 0.51 -0.26 37 869 19,447 +344
29SEP26 480.00 C 0.29 0.30 0.23 0.28 -0.09 41 359 15,121 +143
29SEP26 490.00 C 0.20 0.21 0.19 0.17 -0.01 45 83 24,857 -11
29SEP26 500.00 C 0.10 0.17 0.10 0.11 +0.01 49 328 25,992 -63
29SEP26 510.00 C 0.14 0.14 0.11 0.07 +0.02 52 181 11,827 -181
29SEP26 520.00 C 0.10 0.10 0.10 0.05 +0.02 56 10 15,854 0
29SEP26 530.00 C 0.00 0.00 0.00 0.04 +0.02 60 0 12,931 0
29SEP26 540.00 C 0.10 0.10 0.08 0.03 +0.02 64 3 10,224 -3
29SEP26 550.00 C 0.05 0.05 0.05 0.02 +0.01 66 1 37,048 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 67 0 11,775 0
29SEP26 570.00 C 0.06 0.06 0.05 0.01 0.00 71 4 8,107 -4
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 75 0 12,648 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 80 0 5,275 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 84 0 25,365 0
29SEP26 610.00 C 0.01 0.01 0.01 0.01 0.00 88 26 5,595 -26
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 92 0 9,952 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 95 0 5,189 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 99 0 9,304 0
29SEP26 650.00 C 0.01 0.01 0.01 0.01 0.00 103 1 31,150 0
29SEP26 660.00 C 0.01 0.01 0.01 0.01 0.00 107 1 7,022 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 110 0 4,511 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 114 0 10,972 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 117 0 612 0
29SEP26 700.00 C 0.01 0.01 0.01 0.01 0.00 121 1 4,598 +1
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 124 0 1,421 0
29SEP26 720.00 C 0.01 0.01 0.01 0.01 0.00 127 70 1,900 0
29SEP26 730.00 C 0.01 0.01 0.01 0.01 0.00 130 31 1,418 0
29SEP26 740.00 C 0.01 0.01 0.01 0.01 0.00 134 81 748 0
29SEP26 750.00 C 0.01 0.01 0.01 0.01 0.00 137 43 2,447 +43
29SEP26 760.00 C 0.01 0.01 0.01 0.01 0.00 140 37 1,692 +37
29SEP26 770.00 C 0.01 0.01 0.01 0.01 0.00 143 27 1,688 0
29SEP26 780.00 C 0.01 0.01 0.01 0.01 0.00 146 20 2,294 0
29SEP26 790.00 C 0.01 0.01 0.01 0.01 0.00 149 28 903 +28
29SEP26 800.00 C 0.01 0.01 0.01 0.01 0.00 152 51 1,542 +41
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 154 0 498 0
29SEP26 820.00 C 0.01 0.01 0.01 0.01 0.00 157 35 1,029 +35
29SEP26 830.00 C 0.01 0.01 0.01 0.01 0.00 160 13 511 +13
29SEP26 840.00 C 0.01 0.01 0.01 0.01 0.00 163 32 804 +32
29SEP26 850.00 C 0.01 0.01 0.01 0.01 0.00 165 30 306 +29
29SEP26 860.00 C 0.01 0.01 0.01 0.01 0.00 168 36 169 +36
29SEP26 870.00 C 0.01 0.01 0.01 0.01 0.00 171 5 80 +5
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 173 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 176 0 60 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 178 0 234 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 181 0 223 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 183 0 830 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 186 0 560 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 188 0 46 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 191 0 88 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 193 0 138 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 195 0 175 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 198 0 253 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 200 0 396 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 202 0 2,594 0
02OCT26 320.00 C 0.00 0.00 0.00 118.99 -2.39 102 0 0 0
02OCT26 325.00 C 0.00 0.00 0.00 113.82 -2.55 89 0 0 0
02OCT26 330.00 C 0.00 0.00 0.00 108.82 -2.57 85 0 0 0
02OCT26 335.00 C 0.00 0.00 0.00 103.82 -2.58 81 0 0 0
02OCT26 340.00 C 0.00 0.00 0.00 98.93 -2.49 82 0 0 0
02OCT26 345.00 C 0.00 0.00 0.00 93.83 -2.60 73 0 0 0
02OCT26 350.00 C 0.00 0.00 0.00 88.83 -2.61 69 0 0 0
02OCT26 355.00 C 0.00 0.00 0.00 83.83 -2.60 65 0 0 0
02OCT26 360.00 C 0.00 0.00 0.00 78.83 -2.44 61 0 0 0
02OCT26 365.00 C 0.00 0.00 0.00 73.83 -2.44 57 0 0 0
02OCT26 370.00 C 0.00 0.00 0.00 68.83 -2.45 53 0 0 0
02OCT26 375.00 C 0.00 0.00 0.00 63.84 -2.44 50 0 0 0
02OCT26 380.00 C 0.00 0.00 0.00 58.85 -2.44 46 0 0 0
02OCT26 385.00 C 0.00 0.00 0.00 53.85 -2.44 43 0 0 0
02OCT26 390.00 C 0.00 0.00 0.00 48.86 -2.45 39 0 0 0
02OCT26 395.00 C 0.00 0.00 0.00 43.86 -2.48 35 0 0 0
02OCT26 400.00 C 0.00 0.00 0.00 38.86 -2.54 32 0 1 0
02OCT26 405.00 C 0.00 0.00 0.00 33.87 -2.66 28 0 0 0
02OCT26 410.00 C 0.00 0.00 0.00 28.96 -2.79 26 0 0 0
02OCT26 415.00 C 0.00 0.00 0.00 24.31 -2.82 26 0 0 0
02OCT26 420.00 C 0.00 0.00 0.00 20.48 -2.04 30 0 0 0
02OCT26 425.00 C 0.00 0.00 0.00 16.33 -2.88 29 0 37 0
02OCT26 430.00 C 11.41 12.03 9.30 12.67 -2.22 29 187 379 +141
02OCT26 435.00 C 7.80 9.58 7.25 9.58 -2.08 29 115 1,391 -60
02OCT26 440.00 C 7.40 7.40 5.00 7.04 -1.89 29 523 1,138 +404
02OCT26 445.00 C 4.35 5.00 3.56 5.11 -1.61 30 260 693 +86
02OCT26 450.00 C 3.90 4.08 2.60 3.65 -1.10 30 975 597 +236
02OCT26 455.00 C 2.44 2.60 1.83 2.57 -1.06 31 450 498 +237
02OCT26 460.00 C 2.00 2.00 1.21 1.79 -0.80 32 420 717 +219
02OCT26 465.00 C 1.29 1.45 1.17 1.23 -0.59 32 58 405 +37
02OCT26 470.00 C 0.96 1.09 0.74 0.85 -0.41 33 123 859 +59
02OCT26 475.00 C 0.74 0.80 0.63 0.58 -0.28 34 335 460 +255
02OCT26 480.00 C 0.50 0.63 0.50 0.39 -0.19 34 140 328 +27
02OCT26 485.00 C 0.43 0.43 0.43 0.27 -0.12 35 15 398 0
02OCT26 490.00 C 0.31 0.31 0.31 0.18 -0.08 36 50 217 +50
02OCT26 495.00 C 0.30 0.37 0.27 0.13 -0.05 37 219 299 +179
02OCT26 500.00 C 0.30 0.30 0.30 0.11 -0.01 39 26 522 -8
02OCT26 505.00 C 0.27 0.29 0.27 0.06 -0.02 38 69 315 -33
02OCT26 510.00 C 0.19 0.19 0.18 0.07 +0.02 41 231 476 +135
02OCT26 515.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 60 0
02OCT26 520.00 C 0.20 0.20 0.20 0.05 +0.02 44 10 67 0
02OCT26 525.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 66 0
02OCT26 530.00 C 0.00 0.00 0.00 0.04 +0.02 47 0 114 0
02OCT26 535.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
02OCT26 540.00 C 0.00 0.00 0.00 0.03 +0.02 50 0 0 0
02OCT26 545.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02OCT26 550.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 229.35 -2.59 103 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 224.59 -2.39 107 0 30 0
29OCT26 220.00 C 0.00 0.00 0.00 219.38 -2.60 97 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 214.40 -2.60 94 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 209.42 -2.62 92 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 204.66 -2.40 95 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 199.68 -2.40 92 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 194.70 -2.40 90 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 189.51 -2.64 82 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 184.51 -2.64 79 0 180 0
29OCT26 260.00 C 0.00 0.00 0.00 179.77 -2.39 82 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 174.79 -2.40 79 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 169.82 -2.40 77 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 164.62 -2.62 70 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 159.86 -2.40 72 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 154.88 -2.41 70 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 149.68 -2.62 63 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 144.92 -2.40 65 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 139.72 -2.62 59 0 60 0
29OCT26 310.00 C 0.00 0.00 0.00 129.76 -2.60 55 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 119.80 -2.56 50 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 109.86 -2.61 47 0 21 0
29OCT26 340.00 C 0.00 0.00 0.00 99.96 -2.64 43 0 30 0
29OCT26 350.00 C 0.00 0.00 0.00 89.44 -3.30 26 0 2 0
29OCT26 360.00 C 0.00 0.00 0.00 79.53 -2.71 26 0 120 0
29OCT26 370.00 C 0.00 0.00 0.00 69.73 -2.76 27 0 61 0
29OCT26 380.00 C 0.00 0.00 0.00 60.13 -2.83 27 0 37 0
29OCT26 390.00 C 0.00 0.00 0.00 50.88 -2.87 27 0 40 0
29OCT26 400.00 C 41.84 44.00 39.50 42.79 -2.39 30 14 705 +3
29OCT26 410.00 C 34.20 34.20 34.20 34.08 -2.95 28 5 656 0
29OCT26 420.00 C 27.00 27.64 24.20 27.50 -2.14 29 47 969 +6
29OCT26 430.00 C 21.71 21.82 18.70 21.50 -1.77 30 468 6,367 +12
29OCT26 440.00 C 16.80 16.81 14.00 16.30 -1.57 30 659 5,784 +68
29OCT26 450.00 C 11.96 12.80 10.00 12.28 -1.32 30 643 6,489 -18
29OCT26 460.00 C 9.66 9.66 7.55 9.04 -1.16 31 4,869 13,516 +2,462
29OCT26 470.00 C 6.95 6.95 5.47 6.69 -0.81 31 152 6,502 -56
29OCT26 480.00 C 4.75 5.00 3.94 4.96 -0.51 32 787 8,161 +446
29OCT26 490.00 C 3.62 3.62 3.00 3.68 -0.24 33 163 6,684 -30
29OCT26 500.00 C 2.82 2.82 2.18 2.85 +0.06 34 404 9,382 -6
29OCT26 510.00 C 1.90 2.06 1.65 2.07 +0.11 35 912 6,000 +489
29OCT26 520.00 C 1.38 1.50 1.33 1.56 +0.18 36 1,054 5,370 -134
29OCT26 530.00 C 1.09 1.11 1.06 1.25 +0.29 37 32 3,999 +6
29OCT26 540.00 C 0.90 0.90 0.90 0.96 +0.29 38 46 3,157 +46
29OCT26 550.00 C 0.72 0.82 0.72 0.74 +0.27 39 31 6,096 +16
29OCT26 560.00 C 0.65 0.70 0.65 0.58 +0.25 39 53 9,086 0
29OCT26 570.00 C 0.51 0.55 0.48 0.46 +0.23 40 104 8,783 0
29OCT26 580.00 C 0.42 0.42 0.42 0.36 +0.20 41 30 2,122 0
29OCT26 590.00 C 0.43 0.43 0.43 0.29 +0.18 42 46 1,055 +46
29OCT26 600.00 C 0.34 0.34 0.31 0.23 +0.15 43 15 2,353 0
29OCT26 610.00 C 0.00 0.00 0.00 0.19 +0.13 44 0 1,566 0
29OCT26 620.00 C 0.00 0.00 0.00 0.16 +0.12 44 0 2,375 0
29OCT26 630.00 C 0.00 0.00 0.00 0.13 +0.10 45 0 629 0
29OCT26 640.00 C 0.00 0.00 0.00 0.11 +0.09 46 0 399 0
29OCT26 650.00 C 0.00 0.00 0.00 0.09 +0.08 47 0 1,328 0
29OCT26 660.00 C 0.00 0.00 0.00 0.08 +0.07 48 0 404 0
29OCT26 670.00 C 0.00 0.00 0.00 0.07 +0.06 49 0 449 0
29OCT26 680.00 C 0.00 0.00 0.00 0.06 +0.05 49 0 463 0
29OCT26 690.00 C 0.00 0.00 0.00 0.05 +0.04 50 0 479 0
29OCT26 700.00 C 0.00 0.00 0.00 0.04 +0.03 50 0 707 0
29OCT26 710.00 C 0.00 0.00 0.00 0.03 +0.02 51 0 482 0
29OCT26 720.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 408 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 49 0 754 0
29OCT26 740.00 C 0.00 0.00 0.00 0.01 0.00 50 0 381 0
29OCT26 750.00 C 0.00 0.00 0.00 0.01 0.00 51 0 459 0
29OCT26 760.00 C 0.00 0.00 0.00 0.01 0.00 52 0 335 0
29OCT26 770.00 C 0.00 0.00 0.00 0.01 0.00 53 0 62 0
29OCT26 780.00 C 0.00 0.00 0.00 0.01 0.00 55 0 96 0
29OCT26 790.00 C 0.00 0.00 0.00 0.01 0.00 56 0 80 0
29OCT26 800.00 C 0.00 0.00 0.00 0.01 0.00 57 0 586 0
27NOV26 210.00 C 0.00 0.00 0.00 230.16 -2.41 83 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 225.20 -2.41 81 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 220.24 -2.53 79 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 215.28 -2.54 77 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 210.45 -2.40 77 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 205.36 -2.41 73 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 200.40 -2.40 71 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 195.43 -2.41 69 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 190.47 -2.40 67 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 185.51 -2.40 65 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 180.54 -2.41 63 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 175.57 -2.41 61 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 170.60 -2.41 59 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 165.63 -2.41 57 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 160.66 -2.54 55 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 155.70 -2.52 53 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 150.77 -2.38 52 0 30 0
27NOV26 295.00 C 0.00 0.00 0.00 145.85 -2.35 51 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 140.84 -2.42 48 0 90 0
27NOV26 310.00 C 0.00 0.00 0.00 130.98 -2.44 46 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 121.29 -2.43 44 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 111.35 -2.36 40 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 101.62 -2.36 38 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 92.01 -2.34 36 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 81.51 -2.74 30 0 276 0
27NOV26 370.00 C 0.00 0.00 0.00 72.37 -2.74 30 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 63.61 -2.72 30 0 100 0
27NOV26 390.00 C 0.00 0.00 0.00 55.32 -2.67 30 0 50 0
27NOV26 400.00 C 0.00 0.00 0.00 47.58 -2.58 30 0 16 0
27NOV26 410.00 C 0.00 0.00 0.00 40.47 -2.44 30 0 369 0
27NOV26 420.00 C 0.00 0.00 0.00 34.61 -1.78 31 0 303 0
27NOV26 430.00 C 28.03 28.23 27.72 28.80 -1.71 31 149 1,160 +49
27NOV26 440.00 C 23.60 23.63 21.02 23.60 -1.69 31 543 2,605 -59
27NOV26 450.00 C 19.36 19.36 17.77 19.46 -1.35 32 292 7,538 -158
27NOV26 460.00 C 15.77 15.79 14.02 15.87 -1.17 32 432 1,961 -178
27NOV26 470.00 C 13.21 13.21 11.43 12.91 -1.02 32 293 2,213 -38
27NOV26 480.00 C 10.94 10.94 9.19 10.46 -0.89 33 124 4,533 +56
27NOV26 490.00 C 8.52 8.52 7.55 8.52 -0.56 33 551 5,735 +396
27NOV26 500.00 C 6.74 6.80 6.00 6.90 -0.33 34 230 5,965 -5
27NOV26 510.00 C 5.50 5.50 5.50 5.59 -0.14 34 2 1,354 0
27NOV26 520.00 C 4.32 4.60 4.00 4.59 +0.07 35 77 7,675 -14
27NOV26 530.00 C 3.60 3.80 3.45 3.71 +0.16 35 242 4,273 +2
27NOV26 540.00 C 2.80 3.16 2.80 3.01 +0.23 36 12 8,169 +10
27NOV26 550.00 C 2.50 2.50 2.28 2.44 +0.26 36 150 6,443 +113
27NOV26 560.00 C 0.00 0.00 0.00 1.98 +0.28 36 50 1,679 +50
27NOV26 570.00 C 0.00 0.00 0.00 1.62 +0.30 37 0 2,441 0
27NOV26 580.00 C 0.00 0.00 0.00 1.32 +0.29 37 0 1,197 0
27NOV26 590.00 C 0.00 0.00 0.00 1.08 +0.28 38 0 1,473 0
27NOV26 600.00 C 1.10 1.20 1.07 0.89 +0.26 38 47 722 -10
27NOV26 610.00 C 0.00 0.00 0.00 0.74 +0.25 39 0 339 0
27NOV26 620.00 C 0.00 0.00 0.00 0.61 +0.23 39 0 618 0
27NOV26 630.00 C 0.00 0.00 0.00 0.51 +0.21 39 0 881 0
27NOV26 640.00 C 0.00 0.00 0.00 0.42 +0.19 40 0 472 0
27NOV26 650.00 C 0.60 0.60 0.60 0.36 +0.18 40 40 554 -10
27NOV26 660.00 C 0.57 0.57 0.57 0.30 +0.16 41 5 660 0
27NOV26 670.00 C 0.00 0.00 0.00 0.25 +0.14 41 0 2,693 0
27NOV26 680.00 C 0.00 0.00 0.00 0.22 +0.13 42 0 885 0
27NOV26 690.00 C 0.00 0.00 0.00 0.18 +0.11 42 0 852 0
27NOV26 700.00 C 0.33 0.33 0.33 0.15 +0.09 42 100 1,475 0
27NOV26 710.00 C 0.00 0.00 0.00 0.13 +0.08 43 50 1,134 +50
27NOV26 720.00 C 0.00 0.00 0.00 0.12 +0.08 43 0 658 0
27NOV26 730.00 C 0.00 0.00 0.00 0.11 +0.08 44 0 461 0
27NOV26 740.00 C 0.00 0.00 0.00 0.09 +0.07 44 0 286 0
27NOV26 750.00 C 0.00 0.00 0.00 0.08 +0.07 45 0 200 0
27NOV26 760.00 C 0.00 0.00 0.00 0.07 +0.06 45 0 227 0
27NOV26 770.00 C 0.00 0.00 0.00 0.06 +0.05 45 0 325 0
27NOV26 780.00 C 0.00 0.00 0.00 0.05 +0.04 46 0 251 0
27NOV26 790.00 C 0.00 0.00 0.00 0.04 +0.03 46 0 713 0
30DEC26 210.00 C 0.00 0.00 0.00 231.18 -2.39 74 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 226.31 -2.31 72 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 221.29 -2.28 70 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 216.34 -2.37 68 0 60 0
30DEC26 230.00 C 0.00 0.00 0.00 211.16 -2.60 63 0 8,457 0
30DEC26 235.00 C 0.00 0.00 0.00 206.44 -2.28 64 0 90 0
30DEC26 240.00 C 0.00 0.00 0.00 201.49 -2.28 62 0 60 0
30DEC26 245.00 C 0.00 0.00 0.00 196.53 -2.29 60 0 90 0
30DEC26 250.00 C 0.00 0.00 0.00 191.58 -2.28 59 0 97 0
30DEC26 255.00 C 0.00 0.00 0.00 186.64 -2.27 57 0 133 0
30DEC26 260.00 C 0.00 0.00 0.00 181.68 -2.28 55 0 90 0
30DEC26 265.00 C 0.00 0.00 0.00 176.73 -2.29 53 0 160 0
30DEC26 270.00 C 0.00 0.00 0.00 171.80 -2.39 52 0 164 0
30DEC26 275.00 C 0.00 0.00 0.00 166.88 -2.29 51 0 91 0
30DEC26 280.00 C 0.00 0.00 0.00 162.05 -2.21 50 0 163 0
30DEC26 285.00 C 0.00 0.00 0.00 157.07 -2.29 48 0 152 0
30DEC26 290.00 C 0.00 0.00 0.00 152.18 -2.38 47 0 160 0
30DEC26 295.00 C 0.00 0.00 0.00 147.30 -2.39 46 0 142 0
30DEC26 300.00 C 0.00 0.00 0.00 142.48 -2.24 45 0 720 0
30DEC26 310.00 C 0.00 0.00 0.00 132.67 -2.61 42 0 216 0
30DEC26 320.00 C 0.00 0.00 0.00 123.00 -2.60 40 0 120 0
30DEC26 330.00 C 0.00 0.00 0.00 113.41 -2.59 38 0 63 0
30DEC26 340.00 C 0.00 0.00 0.00 103.92 -2.58 36 0 332 0
30DEC26 350.00 C 0.00 0.00 0.00 94.62 -2.54 35 0 817 0
30DEC26 360.00 C 0.00 0.00 0.00 85.58 -2.49 34 0 568 0
30DEC26 370.00 C 0.00 0.00 0.00 75.46 -2.58 30 0 648 0
30DEC26 380.00 C 64.62 64.62 64.62 67.24 -2.52 30 4 775 +4
30DEC26 390.00 C 0.00 0.00 0.00 59.47 -2.45 30 0 416 0
30DEC26 400.00 C 0.00 0.00 0.00 52.20 -2.36 30 0 4,480 0
30DEC26 410.00 C 0.00 0.00 0.00 45.48 -2.25 30 0 1,446 0
30DEC26 420.00 C 39.53 39.53 37.55 39.99 -1.67 31 11 1,394 +11
30DEC26 430.00 C 33.00 33.50 31.50 34.32 -1.69 31 235 8,108 +80
30DEC26 440.00 C 28.50 28.65 27.15 29.32 -1.56 31 117 3,329 +11
30DEC26 450.00 C 24.00 25.02 22.85 25.00 -1.35 31 290 12,960 +160
30DEC26 460.00 C 20.83 20.83 19.20 19.96 -2.56 30 164 8,365 +30
30DEC26 470.00 C 17.64 18.00 16.20 17.75 -1.31 31 309 4,648 +71
30DEC26 480.00 C 15.47 15.47 13.47 14.80 -1.35 31 207 18,507 +200
30DEC26 490.00 C 12.44 12.88 11.77 12.27 -1.23 31 308 6,361 +239
30DEC26 500.00 C 11.05 11.05 9.75 10.13 -1.10 32 312 25,639 +285
30DEC26 510.00 C 9.00 9.28 8.70 8.32 -0.99 32 536 26,293 +333
30DEC26 520.00 C 7.61 7.88 7.00 6.81 -0.89 32 30 10,757 +6
30DEC26 530.00 C 6.41 6.69 5.93 5.56 -0.78 32 54 6,134 +32
30DEC26 540.00 C 5.32 5.32 5.20 4.52 -0.69 32 28 21,173 +28
30DEC26 550.00 C 5.00 5.00 4.38 3.66 -0.60 32 317 33,338 +188
30DEC26 560.00 C 4.20 4.25 3.76 2.96 -0.53 32 369 10,143 +323
30DEC26 570.00 C 3.52 3.69 3.52 2.39 -0.46 32 32 8,796 +2
30DEC26 580.00 C 3.10 3.21 2.98 1.92 -0.40 32 230 11,499 +195
30DEC26 590.00 C 2.76 2.76 2.65 1.55 -0.34 32 9 5,086 +3
30DEC26 600.00 C 2.56 2.56 2.30 1.24 -0.29 32 40 18,006 +35
30DEC26 610.00 C 2.17 2.23 2.17 0.99 -0.26 33 31 12,544 +13
30DEC26 620.00 C 0.00 0.00 0.00 0.80 -0.21 33 0 8,390 0
30DEC26 630.00 C 0.00 0.00 0.00 0.64 -0.18 33 0 2,932 0
30DEC26 640.00 C 0.00 0.00 0.00 0.51 -0.16 33 0 3,901 0
30DEC26 650.00 C 1.35 1.35 1.35 0.41 -0.13 33 5 13,716 0
30DEC26 660.00 C 0.00 0.00 0.00 0.33 -0.11 33 0 2,492 0
30DEC26 670.00 C 0.00 0.00 0.00 0.26 -0.10 33 0 1,282 0
30DEC26 680.00 C 0.00 0.00 0.00 0.22 -0.07 34 0 1,853 0
30DEC26 690.00 C 0.00 0.00 0.00 0.18 -0.06 34 0 909 0
30DEC26 700.00 C 0.93 0.93 0.92 0.15 -0.04 34 51 15,782 0
30DEC26 710.00 C 0.00 0.00 0.00 0.13 -0.03 34 0 850 0
30DEC26 720.00 C 0.72 0.72 0.72 0.12 -0.01 35 30 1,537 +30
30DEC26 730.00 C 0.68 0.68 0.68 0.11 0.00 36 5 685 0
30DEC26 740.00 C 0.62 0.62 0.62 0.09 0.00 36 30 2,794 0
30DEC26 750.00 C 0.00 0.00 0.00 0.08 +0.01 36 0 14,588 0
30DEC26 760.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 2,896 0
30DEC26 770.00 C 0.52 0.55 0.52 0.06 +0.01 37 72 4,884 -72
30DEC26 780.00 C 0.53 0.53 0.53 0.05 +0.01 37 50 1,863 -22
30DEC26 790.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 979 0
30DEC26 800.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 1,438 0
30DEC26 810.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,363 0
30DEC26 820.00 C 0.00 0.00 0.00 0.01 0.00 35 0 875 0
30DEC26 830.00 C 0.00 0.00 0.00 0.01 0.00 36 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 37 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 38 0 91 0
30DEC26 880.00 C 0.00 0.00 0.00 0.01 0.00 39 0 157 0
30DEC26 890.00 C 0.00 0.00 0.00 0.01 0.00 39 0 268 0
30DEC26 900.00 C 0.00 0.00 0.00 0.01 0.00 40 0 448 0
30DEC26 910.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,015 0
30DEC26 920.00 C 0.00 0.00 0.00 0.01 0.00 41 0 243 0
30DEC26 930.00 C 0.00 0.00 0.00 0.01 0.00 41 0 78 0
30DEC26 940.00 C 0.00 0.00 0.00 0.01 0.00 42 0 124 0
30DEC26 950.00 C 0.00 0.00 0.00 0.01 0.00 42 0 241 0
30DEC26 960.00 C 0.00 0.00 0.00 0.01 0.00 43 0 106 0
30DEC26 970.00 C 0.00 0.00 0.00 0.01 0.00 44 0 358 0
30DEC26 980.00 C 0.00 0.00 0.00 0.01 0.00 44 0 111 0
30DEC26 990.00 C 0.00 0.00 0.00 0.01 0.00 45 0 438 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 45 0 4,061 0
30MAR27 210.00 C 0.00 0.00 0.00 233.93 -1.88 61 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 229.03 -1.88 59 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 223.95 -2.06 57 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 219.25 -1.88 56 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 214.29 -2.29 54 0 34,502 0
30MAR27 235.00 C 0.00 0.00 0.00 209.51 -1.88 54 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 204.67 -1.87 52 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 199.83 -1.98 51 0 53 0
30MAR27 250.00 C 0.00 0.00 0.00 194.99 -1.88 50 0 172 0
30MAR27 255.00 C 0.00 0.00 0.00 190.18 -1.98 49 0 82 0
30MAR27 260.00 C 0.00 0.00 0.00 185.17 -2.05 47 0 283 0
30MAR27 265.00 C 0.00 0.00 0.00 180.56 -1.98 47 0 92 0
30MAR27 270.00 C 0.00 0.00 0.00 175.59 -2.04 45 0 102 0
30MAR27 275.00 C 0.00 0.00 0.00 170.65 -2.30 44 0 60 0
30MAR27 280.00 C 0.00 0.00 0.00 166.03 -2.28 43 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 161.26 -2.29 42 0 90 0
30MAR27 290.00 C 0.00 0.00 0.00 156.35 -2.42 41 0 70 0
30MAR27 295.00 C 0.00 0.00 0.00 151.78 -2.25 41 0 2 0
30MAR27 300.00 C 0.00 0.00 0.00 147.05 -2.23 40 0 218 0
30MAR27 310.00 C 0.00 0.00 0.00 137.72 -2.22 38 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 128.35 -2.11 37 0 122 0
30MAR27 330.00 C 0.00 0.00 0.00 119.34 -2.08 36 0 90 0
30MAR27 340.00 C 0.00 0.00 0.00 110.55 -2.48 35 0 100 0
30MAR27 350.00 C 0.00 0.00 0.00 102.30 -1.70 34 0 12,577 0
30MAR27 360.00 C 0.00 0.00 0.00 91.00 -3.14 29 0 869 0
30MAR27 370.00 C 0.00 0.00 0.00 86.21 -1.79 33 0 148 0
30MAR27 380.00 C 0.00 0.00 0.00 76.84 -1.93 31 0 315 0
30MAR27 390.00 C 0.00 0.00 0.00 69.83 -1.89 31 0 333 0
30MAR27 400.00 C 63.00 63.00 63.00 65.10 +0.02 32 15 21,529 0
30MAR27 410.00 C 0.00 0.00 0.00 56.98 -1.86 30 0 402 0
30MAR27 420.00 C 50.00 50.00 49.72 52.19 -0.83 31 16 18,096 +16
30MAR27 430.00 C 0.00 0.00 0.00 46.81 -1.57 31 0 1,724 0
30MAR27 440.00 C 41.35 41.80 39.54 41.89 -1.49 31 40 2,504 +5
30MAR27 450.00 C 35.20 35.20 35.08 37.29 -1.51 31 21 4,167 +21
30MAR27 460.00 C 32.94 32.94 32.94 33.33 -1.40 31 40 2,857 +40
30MAR27 470.00 C 29.85 29.85 28.54 29.76 -1.30 31 9 6,919 +9
30MAR27 480.00 C 0.00 0.00 0.00 26.55 -1.22 31 0 9,720 0
30MAR27 490.00 C 22.99 22.99 22.84 23.64 -1.15 32 55 5,859 +20
30MAR27 500.00 C 21.19 21.19 19.71 21.07 -0.97 32 137 10,329 +119
30MAR27 510.00 C 0.00 0.00 0.00 18.77 -0.80 32 0 2,806 0
30MAR27 520.00 C 16.97 16.97 16.97 16.71 -0.65 32 45 4,419 0
30MAR27 530.00 C 14.15 14.20 14.15 14.87 -0.52 32 7 6,969 +1
30MAR27 540.00 C 12.88 12.88 12.88 13.24 -0.39 32 40 4,883 0
30MAR27 550.00 C 12.20 12.20 11.43 11.80 -0.28 33 72 4,119 +25
30MAR27 560.00 C 0.00 0.00 0.00 10.51 -0.18 33 0 6,829 0
30MAR27 570.00 C 9.09 9.09 9.09 9.37 -0.10 33 10 1,826 +10
30MAR27 580.00 C 8.41 8.41 8.41 8.37 -0.01 33 70 1,283 +70
30MAR27 590.00 C 7.80 7.80 7.29 7.47 +0.05 33 46 1,988 -45
30MAR27 600.00 C 0.00 0.00 0.00 6.68 +0.11 34 0 10,039 0
30MAR27 610.00 C 6.20 6.20 6.20 5.98 +0.15 34 2 2,044 0
30MAR27 620.00 C 5.74 5.74 5.74 5.35 +0.19 34 1 2,690 +1
30MAR27 630.00 C 5.10 5.10 5.10 4.80 +0.22 34 1 1,641 0
30MAR27 640.00 C 0.00 0.00 0.00 4.31 +0.25 34 0 1,200 0
30MAR27 650.00 C 0.00 0.00 0.00 3.88 +0.27 35 0 2,437 0
30MAR27 660.00 C 3.84 3.85 3.84 3.49 +0.28 35 76 667 -46
30MAR27 670.00 C 3.73 3.77 3.56 3.15 +0.30 35 242 2,590 +138
30MAR27 680.00 C 0.00 0.00 0.00 2.76 +0.22 35 0 1,731 0
30MAR27 690.00 C 0.00 0.00 0.00 2.57 +0.31 36 0 1,674 0
30MAR27 700.00 C 2.95 2.95 2.95 2.26 +0.24 36 10 9,223 0
30MAR27 710.00 C 0.00 0.00 0.00 2.05 +0.25 36 0 1,781 0
30MAR27 720.00 C 0.00 0.00 0.00 1.86 +0.25 36 0 361 0
30MAR27 730.00 C 0.00 0.00 0.00 1.70 +0.26 36 0 504 0
30MAR27 740.00 C 0.00 0.00 0.00 1.55 +0.26 36 0 339 0
30MAR27 750.00 C 0.00 0.00 0.00 1.41 +0.25 37 0 521 0
30MAR27 760.00 C 0.00 0.00 0.00 1.29 +0.25 37 0 481 0
30MAR27 770.00 C 0.00 0.00 0.00 1.18 +0.25 37 0 406 0
30MAR27 780.00 C 0.00 0.00 0.00 1.08 +0.24 37 0 412 0
30MAR27 790.00 C 0.00 0.00 0.00 1.00 +0.24 38 0 319 0
30MAR27 800.00 C 0.00 0.00 0.00 0.92 +0.24 38 0 572 0
30MAR27 810.00 C 0.00 0.00 0.00 0.85 +0.23 38 0 123 0
30MAR27 820.00 C 0.00 0.00 0.00 0.78 +0.22 38 0 172 0
30MAR27 830.00 C 0.00 0.00 0.00 0.72 +0.21 38 0 210 0
30MAR27 840.00 C 0.00 0.00 0.00 0.67 +0.21 39 0 384 0
30MAR27 850.00 C 0.00 0.00 0.00 0.62 +0.20 39 0 1,922 0
29JUN27 210.00 C 0.00 0.00 0.00 235.19 -2.08 55 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 230.52 -2.02 54 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 225.54 -2.08 53 0 2 0
29JUN27 225.00 C 0.00 0.00 0.00 220.73 -2.08 52 0 4 0
29JUN27 230.00 C 0.00 0.00 0.00 215.91 -2.10 50 0 30 0
29JUN27 235.00 C 0.00 0.00 0.00 211.14 -2.09 49 0 2 0
29JUN27 240.00 C 0.00 0.00 0.00 206.38 -2.07 48 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 201.62 -2.06 47 0 32 0
29JUN27 250.00 C 0.00 0.00 0.00 197.03 -1.90 47 0 20 0
29JUN27 255.00 C 0.00 0.00 0.00 191.96 -2.32 45 0 32 0
29JUN27 260.00 C 0.00 0.00 0.00 187.23 -2.54 44 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 182.51 -2.53 43 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 177.81 -2.50 43 0 32 0
29JUN27 275.00 C 0.00 0.00 0.00 173.12 -2.50 42 0 32 0
29JUN27 280.00 C 0.00 0.00 0.00 168.46 -2.48 41 0 2 0
29JUN27 285.00 C 0.00 0.00 0.00 163.81 -2.43 40 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 159.20 -2.46 40 0 60 0
29JUN27 295.00 C 0.00 0.00 0.00 154.61 -2.44 39 0 180 0
29JUN27 300.00 C 0.00 0.00 0.00 150.05 -2.43 38 0 666 0
29JUN27 310.00 C 0.00 0.00 0.00 141.11 -2.41 37 0 160 0
29JUN27 320.00 C 0.00 0.00 0.00 132.34 -1.18 36 0 255 0
29JUN27 330.00 C 0.00 0.00 0.00 123.79 -2.36 35 0 196 0
29JUN27 340.00 C 0.00 0.00 0.00 115.51 -2.30 35 0 10 0
29JUN27 350.00 C 0.00 0.00 0.00 107.40 -2.29 34 0 357 0
29JUN27 360.00 C 0.00 0.00 0.00 99.66 -2.25 34 0 376 0
29JUN27 370.00 C 0.00 0.00 0.00 92.16 -2.25 33 0 183 0
29JUN27 380.00 C 0.00 0.00 0.00 85.12 -2.07 33 0 269 0
29JUN27 390.00 C 0.00 0.00 0.00 76.04 -2.39 31 0 96 0
29JUN27 400.00 C 0.00 0.00 0.00 69.95 -2.32 31 0 655 0
29JUN27 410.00 C 0.00 0.00 0.00 64.01 -2.20 31 0 181 0
29JUN27 420.00 C 60.01 60.01 60.01 58.70 -2.01 31 53 7,643 +53
29JUN27 430.00 C 53.66 53.66 53.66 55.12 -1.79 32 1 379 +1
29JUN27 440.00 C 49.25 49.25 49.25 50.31 -1.69 32 3 4,444 +3
29JUN27 450.00 C 44.60 44.60 44.60 45.76 -1.58 31 1 1,722 +1
29JUN27 460.00 C 0.00 0.00 0.00 41.63 -1.43 31 0 4,320 0
29JUN27 470.00 C 37.20 37.20 36.80 37.99 -1.45 31 2 426 0
29JUN27 480.00 C 0.00 0.00 0.00 34.43 -1.49 32 0 1,145 0
29JUN27 490.00 C 0.00 0.00 0.00 31.34 -1.34 32 0 354 0
29JUN27 500.00 C 28.86 28.86 27.90 28.51 -1.36 32 8 10,516 +6
29JUN27 510.00 C 25.85 25.85 25.85 25.69 -1.41 32 64 900 +22
29JUN27 520.00 C 23.67 23.67 23.67 23.44 -1.22 32 64 437 +23
29JUN27 530.00 C 0.00 0.00 0.00 21.27 -1.26 32 0 2,111 0
29JUN27 540.00 C 0.00 0.00 0.00 18.79 -1.62 32 0 514 0
29JUN27 550.00 C 18.06 18.58 18.06 17.44 -1.10 32 66 1,629 -2
29JUN27 560.00 C 16.54 16.56 16.54 15.83 -1.14 32 85 423 +83
29JUN27 570.00 C 0.00 0.00 0.00 14.22 -1.18 32 0 2,461 0
29JUN27 580.00 C 0.00 0.00 0.00 12.92 -0.97 32 0 490 0
29JUN27 590.00 C 13.00 13.00 13.00 11.76 -1.01 32 1 532 0
29JUN27 600.00 C 12.57 12.60 11.70 10.61 -1.04 32 91 3,477 +91
29JUN27 610.00 C 0.00 0.00 0.00 9.52 -1.01 32 0 839 0
29JUN27 620.00 C 10.16 10.16 10.16 8.72 -0.85 32 45 521 0
29JUN27 630.00 C 9.27 9.27 9.27 7.92 -0.88 32 3 974 -3
29JUN27 640.00 C 8.62 8.62 8.50 7.12 -0.92 33 12 771 +9
29JUN27 650.00 C 8.51 8.51 8.12 6.42 -0.85 33 107 525 +107
29JUN27 660.00 C 7.93 7.93 7.40 5.89 -0.72 33 107 535 +62
29JUN27 670.00 C 0.00 0.00 0.00 5.35 -0.75 33 0 4,540 0
29JUN27 680.00 C 6.67 6.67 6.67 4.82 -0.78 33 45 413 +45
29JUN27 690.00 C 6.26 6.26 6.26 4.33 -0.76 33 45 642 0
29JUN27 700.00 C 0.00 0.00 0.00 3.99 -0.61 33 0 757 0
29JUN27 710.00 C 0.00 0.00 0.00 3.64 -0.61 33 0 155 0
29JUN27 720.00 C 4.86 4.95 4.86 3.21 -0.72 33 146 161 +117
29JUN27 730.00 C 4.57 4.67 4.57 2.88 -0.73 33 446 496 +446
29JUN27 740.00 C 0.00 0.00 0.00 2.62 -0.68 33 0 374 0
29JUN27 750.00 C 0.00 0.00 0.00 2.42 -0.56 33 0 98 0
29JUN27 760.00 C 0.00 0.00 0.00 2.28 -0.49 34 0 325 0
29JUN27 770.00 C 0.00 0.00 0.00 2.01 -0.56 33 0 423 0
29JUN27 780.00 C 0.00 0.00 0.00 1.81 -0.57 34 0 913 0
29JUN27 790.00 C 3.71 3.75 3.71 1.65 -0.54 34 3 260 +3
29SEP27 210.00 C 0.00 0.00 0.00 235.45 -1.92 50 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 230.64 -1.92 49 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 225.85 -1.92 48 0 1 0
29SEP27 225.00 C 0.00 0.00 0.00 221.09 -1.91 47 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 216.34 -1.91 46 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 211.44 -2.19 44 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 206.74 -2.18 44 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 202.06 -2.19 43 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 197.41 -2.20 42 0 5 0
29SEP27 255.00 C 0.00 0.00 0.00 192.77 -2.13 42 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 188.17 -2.15 41 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 183.62 -2.26 40 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 179.10 -2.15 40 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 174.63 -2.24 39 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 170.19 -2.23 39 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 165.78 -2.21 38 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 161.42 -2.09 38 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 156.96 -2.21 38 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 152.86 +0.38 37 0 31 0
29SEP27 310.00 C 0.00 0.00 0.00 144.27 -2.18 36 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 136.08 -2.22 36 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 128.10 -2.19 35 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 120.35 -2.06 35 0 1 0
29SEP27 350.00 C 0.00 0.00 0.00 112.99 -2.26 35 0 5 0
29SEP27 360.00 C 0.00 0.00 0.00 105.77 -2.04 34 0 22 0
29SEP27 370.00 C 0.00 0.00 0.00 98.85 -2.11 34 0 65 0
29SEP27 380.00 C 0.00 0.00 0.00 92.00 -1.98 33 0 81 0
29SEP27 390.00 C 0.00 0.00 0.00 85.84 -2.01 33 0 55 0
29SEP27 400.00 C 82.43 82.43 78.00 79.71 -2.06 33 6 140 +6
29SEP27 410.00 C 0.00 0.00 0.00 71.76 -1.88 31 0 24 0
29SEP27 420.00 C 0.00 0.00 0.00 66.56 -1.95 31 0 5 0
29SEP27 430.00 C 62.94 62.94 62.94 63.22 -2.08 32 2 330 0
29SEP27 440.00 C 0.00 0.00 0.00 58.47 -1.94 32 0 456 0
29SEP27 450.00 C 53.03 54.10 53.03 53.91 -2.01 32 14 906 +14
29SEP27 460.00 C 0.00 0.00 0.00 49.72 -1.86 32 0 502 0
29SEP27 470.00 C 0.00 0.00 0.00 46.24 -1.50 32 0 136 0
29SEP27 480.00 C 0.00 0.00 0.00 42.83 -1.34 32 0 333 0
29SEP27 490.00 C 40.02 40.02 40.02 39.42 -1.19 32 1 183 0
29SEP27 500.00 C 0.00 0.00 0.00 36.64 -0.84 32 0 338 0
29SEP27 510.00 C 34.88 34.88 34.88 33.94 -0.69 32 8 543 -8
29SEP27 520.00 C 0.00 0.00 0.00 31.25 -0.53 32 0 152 0
29SEP27 530.00 C 30.60 30.60 29.06 28.91 -0.26 32 137 320 +133
29SEP27 540.00 C 27.07 27.07 26.94 26.85 -0.11 32 15 77 +14
29SEP27 550.00 C 25.20 25.62 25.20 24.79 +0.04 32 6 237 +6
29SEP27 560.00 C 23.51 23.51 23.51 22.74 +0.20 32 64 185 +64
29SEP27 570.00 C 22.05 22.05 22.05 21.18 +0.36 32 64 179 +64
29SEP27 580.00 C 0.00 0.00 0.00 19.65 +0.49 32 0 390 0
29SEP27 590.00 C 19.40 19.40 18.87 18.14 +0.64 32 3 543 0
29SEP27 600.00 C 18.00 18.00 17.50 16.62 +0.69 32 29 993 +29
29SEP27 610.00 C 0.00 0.00 0.00 15.51 +0.79 33 0 135 0
29SEP27 620.00 C 16.00 16.00 16.00 14.43 +0.92 33 1 34 0
29SEP27 630.00 C 14.50 14.50 14.50 13.34 +1.03 33 1 11 +1
29SEP27 640.00 C 0.00 0.00 0.00 12.27 +1.09 33 0 76 0
29SEP27 650.00 C 0.00 0.00 0.00 11.37 +1.04 33 0 32 0
29SEP27 660.00 C 0.00 0.00 0.00 10.62 +1.14 33 0 15 0
29SEP27 670.00 C 0.00 0.00 0.00 9.88 +1.25 33 0 8 0
29SEP27 680.00 C 0.00 0.00 0.00 9.14 +1.36 33 0 25 0
29SEP27 690.00 C 0.00 0.00 0.00 8.40 +1.21 33 0 26 0
29SEP27 700.00 C 0.00 0.00 0.00 7.82 +1.20 33 0 185 0
29SEP27 710.00 C 0.00 0.00 0.00 7.33 +1.29 33 0 9 0
29SEP27 720.00 C 0.00 0.00 0.00 6.84 +1.38 33 0 24 0
29SEP27 730.00 C 0.00 0.00 0.00 6.35 +1.38 34 0 64 0
29SEP27 740.00 C 0.00 0.00 0.00 5.70 +1.11 33 0 28 0
29SEP27 750.00 C 0.00 0.00 0.00 5.41 +1.20 34 0 223 0
29SEP27 760.00 C 7.00 7.00 7.00 5.10 +1.26 34 2 603 +2
TOTAL CALL 53,396 1,311,834 +8,981
25SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 194 0 180 0
25SEP26 325.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
25SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 177 0 1 0
25SEP26 335.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
25SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
25SEP26 345.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
25SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
25SEP26 355.00 P 0.00 0.00 0.00 0.01 0.00 134 0 80 0
25SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 126 0 30 0
25SEP26 365.00 P 0.05 0.05 0.03 0.01 0.00 118 42 42 +42
25SEP26 370.00 P 0.05 0.05 0.01 0.01 0.00 110 74 74 +74
25SEP26 375.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
25SEP26 380.00 P 0.00 0.00 0.00 0.01 0.00 93 0 30 0
25SEP26 385.00 P 0.00 0.00 0.00 0.01 0.00 86 0 74 0
25SEP26 390.00 P 0.00 0.00 0.00 0.01 0.00 78 0 167 0
25SEP26 395.00 P 0.00 0.00 0.00 0.01 0.00 70 0 212 0
25SEP26 400.00 P 0.00 0.00 0.00 0.01 0.00 62 0 178 0
25SEP26 405.00 P 0.00 0.00 0.00 0.01 0.00 54 0 436 0
25SEP26 410.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 733 0
25SEP26 415.00 P 0.09 0.09 0.09 0.01 -0.05 39 7 1,332 0
25SEP26 420.00 P 0.17 0.19 0.10 0.03 -0.13 35 360 2,052 -48
25SEP26 425.00 P 0.37 0.48 0.20 0.15 -0.26 35 334 1,700 -7
25SEP26 430.00 P 0.93 1.52 0.53 0.55 -0.44 34 781 1,024 +181
25SEP26 435.00 P 2.00 3.62 1.45 1.63 -0.45 33 6,047 944 +178
25SEP26 440.00 P 4.70 6.73 3.70 3.79 -0.10 32 382 1,116 -13
25SEP26 445.00 P 6.69 10.05 6.69 7.46 +0.77 34 101 688 -53
25SEP26 450.00 P 11.50 13.80 11.50 11.75 +1.21 31 32 1,747 -24
25SEP26 455.00 P 19.00 19.00 16.20 16.75 +2.25 41 251 465 -118
25SEP26 460.00 P 23.13 25.00 21.80 21.72 +2.37 49 11 202 -10
25SEP26 465.00 P 27.20 27.20 27.20 26.66 +2.15 53 20 56 -20
25SEP26 470.00 P 0.00 0.00 0.00 31.63 +2.40 57 0 0 -53
25SEP26 475.00 P 0.00 0.00 0.00 36.62 +2.43 63 0 5 -9
25SEP26 480.00 P 0.00 0.00 0.00 41.61 +2.44 67 0 0 0
25SEP26 485.00 P 0.00 0.00 0.00 46.60 +2.44 0 0 0 0
25SEP26 490.00 P 0.00 0.00 0.00 51.60 +2.53 0 0 0 0
25SEP26 495.00 P 0.00 0.00 0.00 56.60 +2.45 0 0 0 0
25SEP26 500.00 P 0.00 0.00 0.00 61.60 +2.45 0 0 0 0
25SEP26 505.00 P 0.00 0.00 0.00 66.60 +2.45 0 0 0 0
25SEP26 510.00 P 0.00 0.00 0.00 71.60 +2.45 0 0 0 0
25SEP26 515.00 P 0.00 0.00 0.00 76.60 +2.45 0 0 0 0
25SEP26 520.00 P 0.00 0.00 0.00 81.60 +2.45 0 0 0 0
25SEP26 525.00 P 0.00 0.00 0.00 86.60 +2.45 0 0 0 0
25SEP26 530.00 P 0.00 0.00 0.00 91.60 +2.45 0 0 0 0
25SEP26 535.00 P 0.00 0.00 0.00 96.60 +2.45 0 0 0 0
25SEP26 540.00 P 0.00 0.00 0.00 101.60 +2.45 0 0 0 0
25SEP26 545.00 P 0.00 0.00 0.00 106.60 +2.45 0 0 0 0
25SEP26 550.00 P 0.00 0.00 0.00 111.60 +2.45 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 172 0 2,147 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 166 0 363 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 161 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 155 0 291 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 145 0 4 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 135 0 150 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 130 0 410 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 126 0 380 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 121 0 345 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 117 0 369 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 112 0 3,084 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 108 0 109 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 103 0 479 0
29SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 95 0 698 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 87 0 459 0
29SEP26 330.00 P 0.04 0.04 0.04 0.01 0.00 79 15 1,442 -15
29SEP26 340.00 P 0.03 0.03 0.03 0.01 0.00 71 20 1,462 -20
29SEP26 350.00 P 0.04 0.04 0.04 0.01 0.00 64 1 2,109 0
29SEP26 360.00 P 0.05 0.05 0.05 0.01 0.00 56 51 5,067 -51
29SEP26 370.00 P 0.06 0.06 0.06 0.01 0.00 49 15 5,966 -15
29SEP26 380.00 P 0.00 0.00 0.00 0.01 0.00 42 0 8,399 0
29SEP26 390.00 P 0.05 0.06 0.05 0.01 -0.01 35 91 12,848 -31
29SEP26 400.00 P 0.09 0.11 0.08 0.02 -0.05 30 354 30,832 -189
29SEP26 410.00 P 0.23 0.25 0.15 0.12 -0.13 28 483 19,352 -34
29SEP26 420.00 P 0.84 0.95 0.55 0.63 -0.18 28 963 14,435 +38
29SEP26 430.00 P 2.46 3.61 2.06 2.29 -0.04 27 3,311 23,347 +283
29SEP26 440.00 P 8.00 9.05 6.00 6.18 +0.43 26 480 23,204 -266
29SEP26 450.00 P 13.19 16.51 13.19 13.30 +1.08 28 311 17,207 -125
29SEP26 460.00 P 21.60 27.26 21.60 22.00 +1.69 28 61 17,287 -25
29SEP26 470.00 P 33.00 35.60 31.61 31.86 +2.28 35 47 7,740 -37
29SEP26 480.00 P 42.42 43.80 41.46 41.77 +2.55 41 21 9,943 0
29SEP26 490.00 P 55.84 55.84 52.00 51.67 +2.60 45 30 6,540 -2
29SEP26 500.00 P 65.00 65.00 65.00 61.63 +2.48 49 25 5,272 -23
29SEP26 510.00 P 0.00 0.00 0.00 71.61 +2.46 53 0 3,602 0
29SEP26 520.00 P 82.00 82.00 82.00 82.00 +2.85 78 3 2,067 0
29SEP26 530.00 P 0.00 0.00 0.00 91.60 +2.27 0 0 904 0
29SEP26 540.00 P 0.00 0.00 0.00 101.99 +2.66 91 0 2,154 0
29SEP26 550.00 P 0.00 0.00 0.00 111.77 +2.62 89 0 2,616 0
29SEP26 560.00 P 0.00 0.00 0.00 121.60 +2.60 0 0 3,768 0
29SEP26 570.00 P 0.00 0.00 0.00 131.60 +2.27 0 0 1,301 0
29SEP26 580.00 P 144.00 144.00 144.00 141.70 +2.37 102 2 328 0
29SEP26 590.00 P 153.80 153.80 153.80 151.60 +2.27 0 2 204 0
29SEP26 600.00 P 0.00 0.00 0.00 161.60 +2.60 0 0 11,714 0
29SEP26 610.00 P 0.00 0.00 0.00 171.60 +2.28 0 0 480 0
29SEP26 620.00 P 0.00 0.00 0.00 181.60 +2.28 0 0 178 0
29SEP26 630.00 P 0.00 0.00 0.00 191.60 +2.28 0 0 126 0
29SEP26 640.00 P 0.00 0.00 0.00 201.60 +2.28 0 0 686 0
29SEP26 650.00 P 0.00 0.00 0.00 211.60 +2.28 0 0 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 221.60 +2.28 0 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 231.81 +2.49 155 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 241.60 +2.28 0 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 251.60 +2.28 0 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 261.60 +2.28 0 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 271.60 +2.28 0 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 281.60 +2.33 0 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 291.60 +2.29 0 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 301.60 +2.29 0 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 311.60 +2.29 0 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 321.60 +2.29 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 331.60 +2.29 0 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 341.60 +2.29 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 351.60 +2.29 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 361.60 +2.29 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 371.60 +2.29 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 381.60 +2.29 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 391.60 +2.29 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 401.60 +2.29 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 411.60 +2.34 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 421.60 +2.30 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 431.60 +2.30 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 441.60 +2.30 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 451.60 +2.30 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 461.60 +2.30 0 0 30 0
29SEP26 910.00 P 0.00 0.00 0.00 471.60 +2.30 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 481.60 +2.30 0 0 30 0
29SEP26 930.00 P 0.00 0.00 0.00 491.68 +2.20 240 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 501.60 +2.12 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 511.60 +2.12 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 521.60 +2.60 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 531.60 +2.60 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 541.60 +2.60 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 551.60 +2.60 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 561.60 +2.60 0 0 0 0
02OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 325.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 335.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 340.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 345.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 350.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 355.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02OCT26 360.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
02OCT26 365.00 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
02OCT26 370.00 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
02OCT26 375.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
02OCT26 380.00 P 0.00 0.00 0.00 0.01 0.00 33 0 90 0
02OCT26 385.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
02OCT26 390.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 32 0
02OCT26 395.00 P 0.00 0.00 0.00 0.02 -0.03 26 0 261 0
02OCT26 400.00 P 0.25 0.25 0.25 0.04 -0.07 25 4 198 +4
02OCT26 405.00 P 0.30 0.41 0.30 0.12 -0.11 26 110 174 +110
02OCT26 410.00 P 0.60 0.60 0.53 0.30 -0.15 26 7 150 +2
02OCT26 415.00 P 0.98 1.10 0.90 0.65 -0.20 27 107 336 +102
02OCT26 420.00 P 1.40 1.95 1.34 1.29 -0.10 27 167 649 +113
02OCT26 425.00 P 2.28 3.20 2.28 2.20 -0.05 27 180 732 +98
02OCT26 430.00 P 4.00 5.08 3.71 3.58 +0.06 27 306 965 +88
02OCT26 435.00 P 5.80 7.65 5.60 5.47 +0.27 27 176 1,509 +39
02OCT26 440.00 P 9.00 10.80 7.90 7.93 +0.47 27 177 1,587 +6
02OCT26 445.00 P 11.20 14.00 11.10 10.97 +0.63 28 325 489 +322
02OCT26 450.00 P 15.40 17.50 15.40 14.49 +0.88 28 20 211 +16
02OCT26 455.00 P 20.00 20.50 20.00 18.49 +1.13 29 2 131 -1
02OCT26 460.00 P 22.80 22.80 22.80 23.29 +1.89 33 20 330 +20
02OCT26 465.00 P 0.00 0.00 0.00 27.32 +1.62 30 0 90 0
02OCT26 470.00 P 0.00 0.00 0.00 32.21 +1.94 33 0 53 0
02OCT26 475.00 P 0.00 0.00 0.00 36.96 +2.36 33 0 45 0
02OCT26 480.00 P 0.00 0.00 0.00 41.81 +2.46 34 0 0 0
02OCT26 485.00 P 0.00 0.00 0.00 46.71 +2.52 35 0 0 0
02OCT26 490.00 P 0.00 0.00 0.00 51.67 +2.58 37 0 0 0
02OCT26 495.00 P 0.00 0.00 0.00 56.62 +2.47 37 0 0 0
02OCT26 500.00 P 0.00 0.00 0.00 61.63 +2.48 40 0 0 0
02OCT26 505.00 P 0.00 0.00 0.00 66.60 +2.45 0 0 0 0
02OCT26 510.00 P 0.00 0.00 0.00 71.61 +2.46 44 0 0 0
02OCT26 515.00 P 0.00 0.00 0.00 76.60 +2.45 0 0 0 0
02OCT26 520.00 P 0.00 0.00 0.00 82.00 +2.85 63 0 0 0
02OCT26 525.00 P 0.00 0.00 0.00 86.60 +2.45 0 0 0 0
02OCT26 530.00 P 0.00 0.00 0.00 91.60 +2.27 0 0 0 0
02OCT26 535.00 P 0.00 0.00 0.00 96.60 +2.27 0 0 0 0
02OCT26 540.00 P 0.00 0.00 0.00 101.99 +2.66 73 0 0 0
02OCT26 545.00 P 0.00 0.00 0.00 106.60 +2.27 0 0 0 0
02OCT26 550.00 P 0.00 0.00 0.00 111.77 +2.44 72 0 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 67 0 390 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 65 0 570 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 63 0 900 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 61 0 360 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 59 0 120 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 55 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 0.00 0.00 0.00 0.01 0.00 39 0 551 0
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 0.01 -0.02 27 0 748 0
29OCT26 350.00 P 0.31 0.38 0.31 0.03 -0.04 26 71 2,801 +71
29OCT26 360.00 P 0.00 0.00 0.00 0.09 -0.08 26 0 1,982 0
29OCT26 370.00 P 0.78 0.78 0.70 0.26 -0.15 27 120 1,577 +65
29OCT26 380.00 P 1.15 1.21 1.10 0.65 -0.19 27 423 4,543 +394
29OCT26 390.00 P 1.96 2.09 1.77 1.40 -0.25 28 237 6,700 +124
29OCT26 400.00 P 2.90 3.55 2.90 2.71 -0.14 28 772 11,426 +356
29OCT26 410.00 P 5.00 5.88 4.75 4.77 +0.18 28 626 8,728 -130
29OCT26 420.00 P 7.56 9.00 7.48 7.48 +0.25 28 640 10,854 +489
29OCT26 430.00 P 10.70 13.24 10.70 11.06 +0.36 28 621 7,286 +451
29OCT26 440.00 P 16.50 18.80 16.20 15.99 +0.59 29 80 10,280 +30
29OCT26 450.00 P 22.53 25.40 21.90 21.97 +0.87 29 682 8,007 +279
29OCT26 460.00 P 28.86 28.92 28.86 30.47 +2.76 33 3 5,863 0
29OCT26 470.00 P 40.40 40.40 36.60 36.81 +2.68 31 4 3,883 +1
29OCT26 480.00 P 47.80 47.80 45.50 44.89 +1.18 31 30 3,983 0
29OCT26 490.00 P 57.54 57.54 55.10 53.89 +1.92 32 49 2,796 +45
29OCT26 500.00 P 0.00 0.00 0.00 63.46 +2.28 34 0 3,065 0
29OCT26 510.00 P 0.00 0.00 0.00 72.82 +2.83 35 0 3,161 0
29OCT26 520.00 P 83.00 84.35 81.50 82.38 +2.85 36 136 164 +104
29OCT26 530.00 P 0.00 0.00 0.00 91.73 +1.97 33 0 853 0
29OCT26 540.00 P 0.00 0.00 0.00 101.99 +2.25 39 0 441 0
29OCT26 550.00 P 0.00 0.00 0.00 111.77 +2.02 39 0 179 0
29OCT26 560.00 P 0.00 0.00 0.00 121.69 +1.93 40 0 845 0
29OCT26 570.00 P 0.00 0.00 0.00 131.60 +1.86 0 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 141.70 +1.95 45 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 151.67 +1.96 47 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 161.60 +1.99 0 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 171.60 +2.26 0 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 181.60 +2.26 0 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 191.60 +2.26 0 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 201.60 +2.26 0 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 211.60 +2.28 0 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 221.60 +2.26 0 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 231.81 +2.47 67 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 241.60 +2.28 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 251.60 +2.28 0 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 261.60 +2.28 0 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 271.60 +2.28 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 281.60 +2.33 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 291.60 +2.29 0 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 301.60 +2.27 0 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 311.60 +2.27 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 321.60 +2.27 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 331.60 +2.27 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 341.60 +2.27 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 351.60 +2.27 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 361.60 +2.27 0 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 40 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 0.01 -0.01 30 0 472 0
27NOV26 300.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 424 0
27NOV26 310.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 620 0
27NOV26 320.00 P 0.00 0.00 0.00 0.08 -0.03 30 0 106 0
27NOV26 330.00 P 0.70 0.70 0.62 0.18 -0.04 30 1,052 3,321 +1,052
27NOV26 340.00 P 0.00 0.00 0.00 0.36 -0.08 30 0 726 0
27NOV26 350.00 P 1.28 1.31 1.23 0.69 -0.11 30 739 2,449 +694
27NOV26 360.00 P 1.86 1.87 1.86 1.24 -0.12 30 80 2,031 -24
27NOV26 370.00 P 2.73 2.81 2.61 2.09 -0.12 30 55 2,895 +49
27NOV26 380.00 P 3.68 4.00 3.60 3.33 -0.10 30 77 2,870 +43
27NOV26 390.00 P 5.16 5.80 5.08 5.06 +0.08 31 80 4,622 +17
27NOV26 400.00 P 7.40 8.20 7.10 7.05 +0.10 30 266 9,016 +55
27NOV26 410.00 P 10.00 11.00 9.80 9.90 +0.27 30 126 3,877 +38
27NOV26 420.00 P 14.00 15.00 13.20 13.20 +0.40 30 87 4,908 +14
27NOV26 430.00 P 17.84 19.25 17.40 17.45 +0.47 30 519 3,737 +270
27NOV26 440.00 P 22.58 24.50 22.55 22.38 +0.70 30 731 6,156 +349
27NOV26 450.00 P 28.36 30.00 28.36 28.08 +0.81 31 172 8,259 -73
27NOV26 460.00 P 36.00 38.00 36.00 36.24 +2.70 33 32 2,768 +12
27NOV26 470.00 P 44.00 44.00 44.00 43.10 +2.64 33 11 4,236 +10
27NOV26 480.00 P 0.00 0.00 0.00 49.96 +2.08 33 0 1,866 0
27NOV26 490.00 P 0.00 0.00 0.00 57.98 +2.23 33 0 809 0
27NOV26 500.00 P 0.00 0.00 0.00 66.49 +2.45 33 0 1,483 0
27NOV26 510.00 P 74.20 74.20 74.20 75.23 +2.60 34 3 1,704 +3
27NOV26 520.00 P 0.00 0.00 0.00 84.24 +2.69 34 0 817 0
27NOV26 530.00 P 0.00 0.00 0.00 93.22 +1.90 34 0 403 0
27NOV26 540.00 P 0.00 0.00 0.00 102.57 +1.97 34 0 100 0
27NOV26 550.00 P 0.00 0.00 0.00 112.25 +2.08 35 0 844 0
27NOV26 560.00 P 0.00 0.00 0.00 122.03 +2.17 36 0 44 0
27NOV26 570.00 P 134.00 134.00 134.00 131.87 +2.05 36 4 171 +2
27NOV26 580.00 P 0.00 0.00 0.00 141.97 +2.15 39 0 61 0
27NOV26 590.00 P 0.00 0.00 0.00 151.97 +2.15 41 0 47 0
27NOV26 600.00 P 0.00 0.00 0.00 161.97 +2.15 43 0 60 0
27NOV26 610.00 P 0.00 0.00 0.00 171.60 +2.26 0 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 181.60 +2.26 0 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 191.60 +2.26 0 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 201.60 +2.26 0 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 211.60 +2.28 0 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 221.60 +2.26 0 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 231.81 +2.47 53 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 241.60 +2.28 0 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 251.60 +2.28 0 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 261.60 +2.28 0 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 271.60 +2.28 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 281.60 +2.31 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 291.60 +2.28 0 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 301.60 +2.27 0 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 311.60 +2.27 0 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 321.60 +2.27 0 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 331.60 +2.27 0 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 341.60 +2.27 0 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 351.60 +2.27 0 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 41 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 36 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 0.01 -0.01 29 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 14 0
30DEC26 285.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 130 0
30DEC26 290.00 P 0.00 0.00 0.00 0.05 -0.02 29 0 152 0
30DEC26 295.00 P 0.00 0.00 0.00 0.09 0.00 30 0 107 0
30DEC26 300.00 P 0.00 0.00 0.00 0.11 -0.02 30 0 959 0
30DEC26 310.00 P 0.00 0.00 0.00 0.23 -0.01 30 0 778 0
30DEC26 320.00 P 0.00 0.00 0.00 0.42 -0.01 30 0 1,147 0
30DEC26 330.00 P 1.46 1.46 1.45 0.73 -0.01 30 891 2,196 +880
30DEC26 340.00 P 0.00 0.00 0.00 1.20 -0.02 30 0 1,051 0
30DEC26 350.00 P 2.67 2.67 2.61 1.91 -0.01 30 165 10,234 +137
30DEC26 360.00 P 3.40 3.40 3.40 2.91 +0.01 30 1 5,128 +1
30DEC26 370.00 P 4.64 4.85 4.64 4.27 +0.05 30 5 3,282 0
30DEC26 380.00 P 6.30 6.60 6.23 6.05 +0.12 30 96 15,250 +82
30DEC26 390.00 P 8.31 8.93 8.08 8.08 +0.26 30 1,395 8,615 +1,295
30DEC26 400.00 P 10.50 11.60 10.50 10.55 +0.31 30 345 33,419 +29
30DEC26 410.00 P 14.09 15.00 13.61 13.65 +0.35 30 62 10,585 +51
30DEC26 420.00 P 17.35 18.85 17.20 17.28 +0.46 30 99 16,660 +4
30DEC26 430.00 P 21.60 23.57 21.60 21.64 +0.53 30 393 24,594 +100
30DEC26 440.00 P 27.72 28.82 26.60 26.60 +0.74 30 26 18,886 +9
30DEC26 450.00 P 32.52 33.00 32.52 31.78 +0.31 29 32 21,316 0
30DEC26 460.00 P 40.00 40.00 38.81 40.17 +2.60 32 6 10,689 0
30DEC26 470.00 P 47.10 47.10 45.30 45.43 +1.09 31 2 8,291 0
30DEC26 480.00 P 54.10 54.10 54.10 54.40 +2.92 33 1 8,229 +1
30DEC26 490.00 P 0.00 0.00 0.00 62.27 +3.34 33 0 6,038 0
30DEC26 500.00 P 0.00 0.00 0.00 68.37 +1.77 31 0 20,533 0
30DEC26 510.00 P 0.00 0.00 0.00 76.77 +1.73 31 0 7,617 0
30DEC26 520.00 P 0.00 0.00 0.00 86.06 +2.55 33 2 5,078 -2
30DEC26 530.00 P 0.00 0.00 0.00 94.12 +2.80 31 0 6,116 0
30DEC26 540.00 P 106.50 106.50 106.50 106.56 +4.96 38 1 2,421 +1
30DEC26 550.00 P 117.88 117.88 116.88 116.17 +4.84 40 3 10,723 -3
30DEC26 560.00 P 0.00 0.00 0.00 122.66 +1.99 33 0 4,443 0
30DEC26 570.00 P 0.00 0.00 0.00 132.40 +2.35 34 0 4,423 0
30DEC26 580.00 P 0.00 0.00 0.00 141.97 +2.15 34 0 6,411 0
30DEC26 590.00 P 0.00 0.00 0.00 152.34 +2.52 37 0 3,824 0
30DEC26 600.00 P 0.00 0.00 0.00 162.04 +2.22 37 0 21,266 0
30DEC26 610.00 P 0.00 0.00 0.00 171.98 +2.25 39 0 5,109 0
30DEC26 620.00 P 0.00 0.00 0.00 182.10 +2.38 41 0 1,497 0
30DEC26 630.00 P 0.00 0.00 0.00 192.10 +2.47 42 0 1,710 0
30DEC26 640.00 P 0.00 0.00 0.00 201.60 +2.26 0 0 1,492 0
30DEC26 650.00 P 0.00 0.00 0.00 211.60 +2.28 0 0 30 0
30DEC26 660.00 P 0.00 0.00 0.00 221.60 +2.26 0 0 160 0
30DEC26 670.00 P 0.00 0.00 0.00 231.81 +2.47 46 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 241.60 +2.28 0 0 118 0
30DEC26 690.00 P 0.00 0.00 0.00 251.60 +2.28 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 261.60 +2.28 0 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 271.60 +2.28 0 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 281.60 +2.31 0 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 291.60 +2.28 0 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 301.60 +2.27 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 311.60 +2.27 0 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 321.60 +2.27 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 331.60 +2.27 0 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 341.60 +2.27 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 351.60 +2.27 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 361.60 +2.27 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 371.60 +2.29 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 381.60 +2.29 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 391.60 +2.29 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 401.60 +2.29 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 411.60 +2.32 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 421.60 +2.29 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 431.60 +2.29 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 441.60 +2.29 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 451.60 +2.29 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 461.60 +2.30 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 471.60 +2.30 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 481.60 +2.30 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 491.68 +2.20 73 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 501.68 +2.20 74 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 511.60 +2.12 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 521.60 +2.60 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 531.60 +2.60 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 541.60 +2.60 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 551.60 +2.60 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 561.60 +2.60 0 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
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 0.02 +0.01 32 0 35 0
30MAR27 225.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 35,243 0
30MAR27 235.00 P 0.00 0.00 0.00 0.06 +0.02 32 0 211 0
30MAR27 240.00 P 0.00 0.00 0.00 0.08 +0.03 32 0 161 0
30MAR27 245.00 P 0.00 0.00 0.00 0.10 +0.03 31 0 120 0
30MAR27 250.00 P 0.00 0.00 0.00 0.14 +0.05 32 0 423 0
30MAR27 255.00 P 0.00 0.00 0.00 0.18 +0.05 31 0 60 0
30MAR27 260.00 P 0.00 0.00 0.00 0.24 +0.08 31 0 102 0
30MAR27 265.00 P 0.00 0.00 0.00 0.29 +0.07 31 0 210 0
30MAR27 270.00 P 0.00 0.00 0.00 0.39 +0.11 31 0 77 0
30MAR27 275.00 P 0.00 0.00 0.00 0.48 +0.11 31 0 92 0
30MAR27 280.00 P 0.00 0.00 0.00 0.60 +0.13 31 0 66 0
30MAR27 285.00 P 0.00 0.00 0.00 0.75 +0.16 31 0 29 0
30MAR27 290.00 P 0.00 0.00 0.00 0.90 +0.15 31 0 138 0
30MAR27 295.00 P 0.00 0.00 0.00 1.11 +0.20 31 0 46 0
30MAR27 300.00 P 0.00 0.00 0.00 1.35 +0.22 31 0 612 0
30MAR27 310.00 P 0.00 0.00 0.00 1.99 +0.35 31 0 2,193 0
30MAR27 320.00 P 0.00 0.00 0.00 2.73 +0.36 31 0 422 0
30MAR27 330.00 P 0.00 0.00 0.00 3.76 +0.44 31 0 1,452 0
30MAR27 340.00 P 5.50 5.50 5.50 5.03 +0.56 31 75 3,990 +73
30MAR27 350.00 P 6.89 6.89 6.89 6.31 +0.36 31 45 12,996 +45
30MAR27 360.00 P 8.36 8.36 8.36 7.93 +0.14 30 45 7,949 +45
30MAR27 370.00 P 10.17 10.55 10.10 9.98 +0.28 30 57 4,254 +48
30MAR27 380.00 P 12.45 12.90 12.45 12.39 +0.46 30 153 4,792 +151
30MAR27 390.00 P 15.40 15.40 15.40 15.23 +0.69 30 21 5,548 +21
30MAR27 400.00 P 18.59 19.20 18.59 18.31 +0.69 30 59 23,681 -31
30MAR27 410.00 P 21.96 22.70 21.50 22.01 +0.77 30 59 26,118 +50
30MAR27 420.00 P 27.27 27.41 27.27 25.87 +0.65 30 31 14,765 +26
30MAR27 430.00 P 30.85 32.00 30.85 30.41 +0.71 30 127 7,119 +127
30MAR27 440.00 P 36.70 37.32 36.21 35.25 +0.62 29 45 7,274 +45
30MAR27 450.00 P 0.00 0.00 0.00 40.78 +0.68 29 0 7,931 0
30MAR27 460.00 P 0.00 0.00 0.00 46.92 +0.91 30 0 3,863 0
30MAR27 470.00 P 0.00 0.00 0.00 53.42 +1.11 30 0 6,414 0
30MAR27 480.00 P 0.00 0.00 0.00 61.12 +2.11 31 0 6,815 0
30MAR27 490.00 P 0.00 0.00 0.00 68.48 +1.60 31 0 7,053 0
30MAR27 500.00 P 0.00 0.00 0.00 75.91 +1.70 31 0 8,718 0
30MAR27 510.00 P 84.00 84.00 84.00 82.98 +1.31 31 1 4,890 0
30MAR27 520.00 P 0.00 0.00 0.00 91.04 +1.33 31 0 3,415 0
30MAR27 530.00 P 0.00 0.00 0.00 99.30 +1.44 31 0 1,920 0
30MAR27 540.00 P 0.00 0.00 0.00 107.64 +1.37 31 1 742 0
30MAR27 550.00 P 0.00 0.00 0.00 116.44 +1.56 31 0 1,148 0
30MAR27 560.00 P 0.00 0.00 0.00 125.25 +1.64 31 0 2,608 0
30MAR27 570.00 P 0.00 0.00 0.00 134.26 +1.69 31 0 617 0
30MAR27 580.00 P 0.00 0.00 0.00 143.40 +1.53 31 0 1,250 0
30MAR27 590.00 P 0.00 0.00 0.00 152.71 +1.64 31 0 369 0
30MAR27 600.00 P 0.00 0.00 0.00 162.54 +2.06 32 0 2,907 0
30MAR27 610.00 P 0.00 0.00 0.00 171.98 +1.97 31 0 714 0
30MAR27 620.00 P 183.08 183.08 183.08 182.42 +2.70 34 20 818 +20
30MAR27 630.00 P 0.00 0.00 0.00 192.10 +2.45 34 0 2,218 0
30MAR27 640.00 P 0.00 0.00 0.00 201.95 +2.41 34 0 1,081 0
30MAR27 650.00 P 0.00 0.00 0.00 211.75 +2.43 34 0 3,379 0
30MAR27 660.00 P 225.69 225.80 225.69 221.64 +2.01 35 70 620 0
30MAR27 670.00 P 235.84 235.84 235.84 231.81 +2.13 37 80 180 0
30MAR27 680.00 P 0.00 0.00 0.00 241.60 +1.97 0 0 543 0
30MAR27 690.00 P 0.00 0.00 0.00 251.60 +2.28 0 0 120 0
30MAR27 700.00 P 0.00 0.00 0.00 261.60 +2.28 0 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 271.60 +2.28 0 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 281.60 +2.27 0 0 90 0
30MAR27 730.00 P 0.00 0.00 0.00 291.60 +2.28 0 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 301.60 +2.27 0 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 311.60 +2.27 0 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 321.60 +2.27 0 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 331.60 +2.27 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 341.60 +2.27 0 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 351.60 +2.27 0 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 361.60 +2.27 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 371.60 +2.29 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 381.60 +2.29 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 391.60 +2.29 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 401.60 +2.29 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 411.60 +2.28 0 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 0.07 -0.04 31 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 0.10 -0.04 31 0 17 0
29JUN27 220.00 P 0.00 0.00 0.00 0.13 -0.05 31 0 141 0
29JUN27 225.00 P 0.00 0.00 0.00 0.16 -0.08 31 0 120 0
29JUN27 230.00 P 0.00 0.00 0.00 0.22 -0.08 31 0 140 0
29JUN27 235.00 P 0.00 0.00 0.00 0.28 -0.09 31 0 70 0
29JUN27 240.00 P 0.00 0.00 0.00 0.36 -0.11 31 0 40 0
29JUN27 245.00 P 0.00 0.00 0.00 0.45 -0.12 31 0 30 0
29JUN27 250.00 P 0.00 0.00 0.00 0.55 -0.16 31 0 46 0
29JUN27 255.00 P 0.00 0.00 0.00 0.70 -0.17 31 0 51 0
29JUN27 260.00 P 0.00 0.00 0.00 0.85 -0.18 31 0 33 0
29JUN27 265.00 P 0.00 0.00 0.00 1.01 -0.23 31 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 1.25 -0.23 31 0 100 0
29JUN27 275.00 P 0.00 0.00 0.00 1.49 -0.24 31 0 50 0
29JUN27 280.00 P 0.00 0.00 0.00 1.74 -0.30 31 0 8 0
29JUN27 285.00 P 3.15 3.15 3.15 2.10 -0.30 31 3 15 +3
29JUN27 290.00 P 0.00 0.00 0.00 2.53 -0.24 31 0 182 0
29JUN27 295.00 P 0.00 0.00 0.00 2.91 -0.27 31 0 360 0
29JUN27 300.00 P 0.00 0.00 0.00 3.42 -0.28 31 0 1,027 0
29JUN27 310.00 P 0.00 0.00 0.00 4.49 -0.27 31 0 2,942 0
29JUN27 320.00 P 6.27 6.27 6.27 5.90 -0.27 31 1 3,373 +1
29JUN27 330.00 P 8.27 8.27 8.27 7.42 -0.26 31 45 841 +45
29JUN27 340.00 P 9.66 9.66 9.63 9.28 -0.11 31 165 2,183 +27
29JUN27 350.00 P 11.64 11.64 11.59 11.17 +0.13 31 135 6,978 +90
29JUN27 360.00 P 0.00 0.00 0.00 13.35 -0.10 30 0 3,629 0
29JUN27 370.00 P 16.65 16.65 16.60 16.01 +0.03 30 13 2,708 -11
29JUN27 380.00 P 19.24 19.24 19.24 19.12 +0.08 30 45 1,909 0
29JUN27 390.00 P 22.30 22.30 22.30 22.42 +0.27 30 10 2,634 +10
29JUN27 400.00 P 26.30 26.67 26.30 26.25 +0.34 30 2 2,043 +2
29JUN27 410.00 P 29.90 31.20 29.90 30.15 +0.45 30 42 4,616 +1
29JUN27 420.00 P 34.60 34.60 34.13 34.73 +0.65 30 45 4,231 +42
29JUN27 430.00 P 39.20 39.20 39.20 39.34 +0.75 30 1 3,816 +1
29JUN27 440.00 P 46.09 46.09 45.60 44.52 +1.01 30 41 4,685 +40
29JUN27 450.00 P 49.86 50.69 49.86 49.87 +1.10 30 92 6,363 +92
29JUN27 460.00 P 0.00 0.00 0.00 55.64 +1.11 30 0 922 0
29JUN27 470.00 P 0.00 0.00 0.00 61.86 +1.22 29 0 1,428 0
29JUN27 480.00 P 0.00 0.00 0.00 68.50 +1.06 30 0 1,609 0
29JUN27 490.00 P 77.00 77.00 77.00 75.23 +1.14 30 3 761 -3
29JUN27 500.00 P 0.00 0.00 0.00 82.44 +1.20 30 0 2,082 0
29JUN27 510.00 P 0.00 0.00 0.00 90.26 +1.23 30 0 538 0
29JUN27 520.00 P 99.88 99.88 99.88 98.95 +4.14 31 10 2,309 +10
29JUN27 530.00 P 106.30 106.85 106.30 105.74 -1.00 30 2 445 0
29JUN27 540.00 P 0.00 0.00 0.00 113.70 +1.36 30 0 1,238 0
29JUN27 550.00 P 0.00 0.00 0.00 121.88 +1.40 30 0 660 0
29JUN27 560.00 P 0.00 0.00 0.00 130.10 +1.29 30 0 585 0
29JUN27 570.00 P 0.00 0.00 0.00 138.77 +1.50 31 0 88 0
29JUN27 580.00 P 0.00 0.00 0.00 147.89 +1.72 31 0 293 0
29JUN27 590.00 P 0.00 0.00 0.00 156.88 +1.44 31 0 144 0
29JUN27 600.00 P 0.00 0.00 0.00 165.99 +1.70 32 0 5,284 0
29JUN27 610.00 P 0.00 0.00 0.00 174.96 +1.69 32 0 318 0
29JUN27 620.00 P 0.00 0.00 0.00 184.24 +1.85 32 0 408 0
29JUN27 630.00 P 0.00 0.00 0.00 193.65 +1.92 32 0 434 0
29JUN27 640.00 P 0.00 0.00 0.00 202.72 +1.97 31 0 583 0
29JUN27 650.00 P 0.00 0.00 0.00 213.13 +3.68 33 0 851 0
29JUN27 660.00 P 0.00 0.00 0.00 222.16 +2.14 32 0 60 0
29JUN27 670.00 P 0.00 0.00 0.00 232.16 +2.12 33 0 232 0
29JUN27 680.00 P 0.00 0.00 0.00 242.03 +2.09 34 0 270 0
29JUN27 690.00 P 0.00 0.00 0.00 251.85 +2.11 34 0 30 0
29JUN27 700.00 P 0.00 0.00 0.00 262.90 +3.58 38 0 1 0
29JUN27 710.00 P 0.00 0.00 0.00 271.82 +2.13 35 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 281.85 +2.16 36 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 291.81 +2.12 37 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 301.80 +2.10 38 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 311.81 +2.14 39 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 321.83 +2.14 40 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 331.60 +2.27 0 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 341.60 +2.27 0 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 351.60 +2.27 0 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 0.45 +0.07 33 0 15 0
29SEP27 215.00 P 0.00 0.00 0.00 0.55 +0.09 33 0 64 0
29SEP27 220.00 P 0.00 0.00 0.00 0.65 +0.07 33 0 61 0
29SEP27 225.00 P 0.00 0.00 0.00 0.81 +0.12 33 0 20 0
29SEP27 230.00 P 0.00 0.00 0.00 0.96 +0.10 33 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 1.12 +0.10 33 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 1.34 +0.15 33 0 1 0
29SEP27 245.00 P 0.00 0.00 0.00 1.63 +0.20 33 0 5 0
29SEP27 250.00 P 0.00 0.00 0.00 1.88 +0.20 33 0 1 0
29SEP27 255.00 P 0.00 0.00 0.00 2.17 +0.23 33 0 6 0
29SEP27 260.00 P 0.00 0.00 0.00 2.54 +0.27 33 0 31 0
29SEP27 265.00 P 0.00 0.00 0.00 2.90 +0.26 33 0 33 0
29SEP27 270.00 P 0.00 0.00 0.00 3.27 +0.26 33 0 40 0
29SEP27 275.00 P 0.00 0.00 0.00 3.75 +0.35 33 0 50 0
29SEP27 280.00 P 0.00 0.00 0.00 4.28 +0.35 33 0 43 0
29SEP27 285.00 P 5.00 5.20 5.00 4.81 +0.35 33 5 38 +5
29SEP27 290.00 P 0.00 0.00 0.00 5.34 +0.34 33 0 28 0
29SEP27 295.00 P 0.00 0.00 0.00 5.89 +0.30 32 0 46 0
29SEP27 300.00 P 6.28 6.28 6.28 6.51 +0.23 32 2 338 +2
29SEP27 310.00 P 0.00 0.00 0.00 8.04 +0.23 32 0 88 0
29SEP27 320.00 P 0.00 0.00 0.00 9.54 +0.15 32 0 154 0
29SEP27 330.00 P 11.25 11.25 11.25 11.39 +0.14 31 2 349 +2
29SEP27 340.00 P 0.00 0.00 0.00 13.64 +0.49 31 0 25 0
29SEP27 350.00 P 15.32 15.50 15.32 16.05 +0.55 31 2 470 0
29SEP27 360.00 P 0.00 0.00 0.00 18.73 +0.65 31 0 209 0
29SEP27 370.00 P 20.60 20.60 20.60 21.78 +0.62 31 5 1,090 0
29SEP27 380.00 P 24.28 24.28 24.16 24.86 +0.58 31 2 406 +2
29SEP27 390.00 P 0.00 0.00 0.00 28.59 +0.68 31 0 394 0
29SEP27 400.00 P 31.72 31.72 31.72 32.35 +0.63 31 5 677 0
29SEP27 410.00 P 35.70 35.70 35.70 36.45 +0.74 30 60 693 +60
29SEP27 420.00 P 41.00 41.00 39.59 40.94 +0.69 30 10 646 +5
29SEP27 430.00 P 45.72 45.72 44.15 45.46 +0.63 30 8 2,398 +3
29SEP27 440.00 P 50.27 50.27 50.27 50.55 +0.75 30 40 1,107 +40
29SEP27 450.00 P 57.17 57.17 57.17 55.79 +0.69 30 40 1,563 +40
29SEP27 460.00 P 62.69 62.69 62.69 61.45 +0.86 30 40 449 +40
29SEP27 470.00 P 0.00 0.00 0.00 67.72 +1.17 30 0 977 0
29SEP27 480.00 P 0.00 0.00 0.00 74.06 +1.33 30 0 51 0
29SEP27 490.00 P 0.00 0.00 0.00 80.46 +1.49 30 0 17 0
29SEP27 500.00 P 90.00 90.00 90.00 87.41 +1.32 29 3 2,075 +3
29SEP27 510.00 P 0.00 0.00 0.00 94.55 +1.30 30 0 0 0
29SEP27 520.00 P 104.44 104.44 104.44 102.21 +2.79 30 1 99 +1
29SEP27 530.00 P 0.00 0.00 0.00 109.83 +1.29 30 1 15 +1
29SEP27 540.00 P 0.00 0.00 0.00 117.65 +1.28 30 0 60 0
29SEP27 550.00 P 0.00 0.00 0.00 125.59 +1.32 30 0 234 0
29SEP27 560.00 P 0.00 0.00 0.00 133.70 +1.34 30 0 126 0
29SEP27 570.00 P 0.00 0.00 0.00 141.97 +1.40 30 0 30 0
29SEP27 580.00 P 0.00 0.00 0.00 150.36 +1.42 30 0 91 0
29SEP27 590.00 P 0.00 0.00 0.00 159.48 +1.62 31 0 62 0
29SEP27 600.00 P 0.00 0.00 0.00 168.12 +1.59 30 0 109 0
29SEP27 610.00 P 0.00 0.00 0.00 176.90 +1.65 30 0 94 0
29SEP27 620.00 P 0.00 0.00 0.00 185.54 +1.55 30 0 158 0
29SEP27 630.00 P 0.00 0.00 0.00 194.56 +1.74 30 0 226 0
29SEP27 640.00 P 0.00 0.00 0.00 203.86 +1.74 30 0 64 0
29SEP27 650.00 P 0.00 0.00 0.00 214.95 +4.93 33 0 930 0
29SEP27 660.00 P 0.00 0.00 0.00 222.69 +2.03 30 0 60 0
29SEP27 670.00 P 0.00 0.00 0.00 232.27 +2.08 30 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 242.03 +2.09 31 0 11 0
29SEP27 690.00 P 0.00 0.00 0.00 251.85 +2.11 31 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 262.90 +3.58 34 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 271.84 +2.10 32 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 281.85 +2.12 33 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 291.81 +2.12 34 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 301.80 +2.10 35 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 311.81 +2.14 35 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 321.83 +2.14 36 0 0 0
TOTAL PUT 30,152 1,104,878 +9,076
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TIC - TECHTRONIC IND CLOSING PRICE HK$ 128.500
29SEP26 62.50 C 0.00 0.00 0.00 66.25 -0.78 299 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 63.65 -0.88 260 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 61.03 -1.00 165 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 58.65 -0.88 234 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 56.16 -0.88 224 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 53.75 -0.79 229 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 51.03 -1.01 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 48.53 -0.98 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 46.26 -0.78 194 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 43.54 -1.00 116 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 41.17 -0.87 158 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 38.66 -0.88 145 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 36.04 -1.01 86 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 33.67 -0.88 127 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 31.17 -0.88 117 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 28.68 -0.87 109 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 26.18 -0.87 100 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 23.54 -0.98 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 21.04 -1.01 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 18.55 -1.00 47 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 16.05 -1.01 39 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 13.55 -1.01 32 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 11.05 -1.01 25 0 15 0
29SEP26 120.00 C 0.00 0.00 0.00 8.57 -1.00 27 0 3 0
29SEP26 122.50 C 0.00 0.00 0.00 6.15 -0.99 26 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 3.93 -0.93 26 0 175 0
29SEP26 127.50 C 0.00 0.00 0.00 2.15 -0.77 26 0 62 0
29SEP26 130.00 C 0.97 1.08 0.97 0.93 -0.53 25 24 341 +24
29SEP26 132.50 C 0.30 0.66 0.24 0.33 -0.29 25 48 110 0
29SEP26 135.00 C 0.18 0.18 0.14 0.09 -0.14 25 24 209 0
29SEP26 137.50 C 0.10 0.10 0.10 0.03 -0.04 27 25 193 -25
29SEP26 140.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 125 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 34 0 54 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 39 0 98 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 44 0 168 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 49 0 46 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 54 0 595 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,069 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 63 0 60 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 67 0 18 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 84 0 50 0
29OCT26 102.50 C 0.00 0.00 0.00 26.36 -1.09 34 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 23.84 -1.18 28 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 21.38 -0.99 28 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 18.96 -0.98 28 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 16.60 -0.95 28 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 14.32 -0.91 28 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 12.14 -0.87 28 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 10.12 -0.80 28 0 22 0
29OCT26 122.50 C 0.00 0.00 0.00 8.27 -0.73 28 0 85 0
29OCT26 125.00 C 0.00 0.00 0.00 6.62 -0.64 28 0 60 0
29OCT26 127.50 C 0.00 0.00 0.00 5.13 -0.61 27 0 80 0
29OCT26 130.00 C 0.00 0.00 0.00 3.85 -0.52 27 0 169 0
29OCT26 132.50 C 0.00 0.00 0.00 2.89 -0.38 27 5 74 +5
29OCT26 135.00 C 2.01 2.01 2.01 2.11 -0.29 27 11 151 +6
29OCT26 137.50 C 2.04 2.04 2.04 1.50 -0.23 27 1 65 +1
29OCT26 140.00 C 1.37 1.37 1.37 1.05 -0.17 27 7 111 +7
29OCT26 142.50 C 0.00 0.00 0.00 0.72 -0.12 28 0 51 0
29OCT26 145.00 C 0.00 0.00 0.00 0.48 -0.10 28 0 117 0
29OCT26 147.50 C 0.00 0.00 0.00 0.33 -0.06 28 0 393 0
29OCT26 150.00 C 0.00 0.00 0.00 0.21 -0.04 28 0 910 0
29OCT26 152.50 C 0.00 0.00 0.00 0.13 -0.03 28 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 399 0
29OCT26 157.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 146 0
29OCT26 160.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 493 0
29OCT26 162.50 C 0.00 0.00 0.00 0.02 0.00 28 0 124 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 30 0 1,176 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 31 0 4 0
27NOV26 105.00 C 0.00 0.00 0.00 24.38 -1.28 30 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 22.07 -0.93 30 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 19.83 -0.90 30 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 17.68 -0.85 30 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 15.63 -0.81 30 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 13.70 -0.76 30 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 11.90 -0.70 30 0 7 0
27NOV26 122.50 C 0.00 0.00 0.00 10.24 -0.64 30 0 15 0
27NOV26 125.00 C 0.00 0.00 0.00 8.63 -0.72 30 0 45 0
27NOV26 127.50 C 0.00 0.00 0.00 7.28 -0.63 30 0 37 0
27NOV26 130.00 C 0.00 0.00 0.00 6.19 -0.42 30 0 51 0
27NOV26 132.50 C 0.00 0.00 0.00 4.96 -0.51 29 0 27 0
27NOV26 135.00 C 0.00 0.00 0.00 4.07 -0.32 29 0 64 0
27NOV26 137.50 C 2.97 2.97 2.97 3.31 -0.27 30 6 45 +6
27NOV26 140.00 C 0.00 0.00 0.00 2.68 -0.23 30 0 25 0
27NOV26 142.50 C 0.00 0.00 0.00 2.12 -0.19 30 0 61 0
27NOV26 145.00 C 0.00 0.00 0.00 1.68 -0.15 30 0 1,143 0
27NOV26 147.50 C 0.00 0.00 0.00 1.36 -0.12 30 0 1,050 0
27NOV26 150.00 C 0.00 0.00 0.00 1.05 -0.11 30 0 60 0
27NOV26 152.50 C 0.00 0.00 0.00 0.81 -0.08 30 0 72 0
27NOV26 155.00 C 0.00 0.00 0.00 0.62 -0.06 30 0 77 0
27NOV26 157.50 C 0.00 0.00 0.00 0.47 -0.05 30 0 53 0
27NOV26 160.00 C 0.00 0.00 0.00 0.35 -0.04 30 0 15 0
27NOV26 162.50 C 0.00 0.00 0.00 0.27 -0.02 30 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.20 -0.02 30 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.15 -0.01 30 0 1 0
27NOV26 170.00 C 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 61.70 -0.60 59 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 59.22 -0.61 56 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 56.75 -0.73 53 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 54.30 -0.60 52 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 51.83 -0.71 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 49.36 -0.72 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 46.92 -0.71 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 44.44 -1.08 43 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 42.02 -1.07 42 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 39.60 -1.06 40 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 37.17 -1.07 39 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 34.79 -0.81 38 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 32.42 -0.80 37 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 30.07 -1.03 35 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 27.75 -1.02 34 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 25.49 -0.98 34 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 22.92 -0.89 30 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 20.81 -0.86 30 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 18.79 -0.83 30 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 16.88 -0.79 30 0 626 0
30DEC26 117.50 C 0.00 0.00 0.00 15.07 -0.74 30 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 13.38 -0.70 30 0 18 0
30DEC26 122.50 C 0.00 0.00 0.00 11.80 -0.66 30 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 10.34 -0.79 30 0 15 0
30DEC26 127.50 C 0.00 0.00 0.00 9.02 -0.72 30 0 92 0
30DEC26 130.00 C 0.00 0.00 0.00 7.82 -0.52 30 0 31 0
30DEC26 132.50 C 6.59 6.59 6.59 6.72 -0.46 30 15 74 +15
30DEC26 135.00 C 0.00 0.00 0.00 5.74 -0.57 30 0 45 0
30DEC26 137.50 C 0.00 0.00 0.00 4.89 -0.48 30 0 96 0
30DEC26 140.00 C 0.00 0.00 0.00 4.08 -0.47 30 0 109 0
30DEC26 142.50 C 3.53 3.53 3.53 3.42 -0.40 30 15 60 +13
30DEC26 145.00 C 0.00 0.00 0.00 2.87 -0.32 30 0 50 0
30DEC26 147.50 C 0.00 0.00 0.00 2.47 -0.20 30 0 105 0
30DEC26 150.00 C 0.00 0.00 0.00 2.05 -0.18 30 0 68 0
30DEC26 152.50 C 0.00 0.00 0.00 1.69 -0.15 30 0 14 0
30DEC26 155.00 C 0.00 0.00 0.00 1.39 -0.13 30 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 1.14 -0.11 30 0 105 0
30DEC26 160.00 C 0.00 0.00 0.00 0.93 -0.09 30 0 6 0
30DEC26 162.50 C 0.00 0.00 0.00 0.75 -0.08 30 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.61 -0.06 30 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.49 -0.05 30 0 43 0
30DEC26 170.00 C 0.00 0.00 0.00 0.39 -0.04 30 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 50.55 -1.05 44 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 48.20 -1.03 42 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 45.74 -1.13 40 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 43.52 -0.95 40 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 41.20 -1.02 39 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 38.93 -1.01 38 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 36.69 -0.94 37 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 34.42 -1.05 36 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 32.35 -0.96 36 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 30.19 -1.01 35 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 28.23 -0.92 35 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 26.27 -0.91 34 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 23.83 -1.50 32 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 22.07 -0.78 32 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 20.39 -0.75 32 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 18.79 -0.72 32 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 17.27 -0.70 32 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 15.85 -0.66 32 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 14.84 -0.59 33 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 13.55 -0.55 33 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 12.35 -0.52 33 0 15 0
30MAR27 132.50 C 0.00 0.00 0.00 11.24 -0.48 33 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 10.08 -0.57 32 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 9.19 -0.47 32 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 8.40 -0.33 33 0 15 0
30MAR27 142.50 C 0.00 0.00 0.00 7.39 -0.48 32 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 6.62 -0.46 32 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 5.82 -0.39 31 0 45 0
30MAR27 150.00 C 0.00 0.00 0.00 5.21 -0.40 31 0 29 0
30MAR27 152.50 C 0.00 0.00 0.00 4.80 -0.44 32 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 4.29 -0.41 32 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 3.83 -0.37 32 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 3.42 -0.33 32 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 3.05 -0.30 32 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 2.71 -0.27 32 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 2.41 -0.17 32 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 2.14 -0.22 32 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 40.34 -0.76 38 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 38.20 -0.77 38 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 36.11 -0.85 37 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 34.07 -0.87 36 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 32.09 -0.83 36 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 30.20 -0.81 35 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 28.33 -0.79 35 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 26.60 -0.75 35 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 24.89 -0.75 34 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 22.60 -0.67 32 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 21.13 -0.65 32 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 19.66 -0.65 32 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 18.36 -0.57 32 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 17.49 -0.61 33 0 0 0
29JUN27 127.50 C 17.32 17.32 17.32 15.82 -0.99 32 1 2 0
29JUN27 130.00 C 0.00 0.00 0.00 14.74 -0.49 32 0 11 0
29JUN27 132.50 C 0.00 0.00 0.00 13.93 -0.51 33 0 0 0
29JUN27 135.00 C 13.02 13.02 13.02 12.60 -0.76 32 1 2 +1
29JUN27 137.50 C 0.00 0.00 0.00 11.90 -0.45 33 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 10.98 -0.42 33 0 15 0
29JUN27 142.50 C 0.00 0.00 0.00 10.08 -0.44 33 0 15 0
29JUN27 145.00 C 0.00 0.00 0.00 9.28 -0.49 32 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 8.59 -0.41 33 0 15 0
29JUN27 150.00 C 0.00 0.00 0.00 7.90 -0.38 33 0 10 0
29JUN27 152.50 C 0.00 0.00 0.00 7.39 -0.05 33 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 6.83 -0.06 33 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 6.07 -0.26 32 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 5.53 -0.26 32 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 5.12 -0.20 32 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 4.70 -0.20 32 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 4.29 -0.20 32 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 3.91 -0.16 32 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 32.00 -0.58 35 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 30.32 -0.54 35 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 28.67 -0.61 35 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 27.10 -0.59 35 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 25.56 -0.60 34 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 24.10 -0.58 34 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 22.72 -0.60 34 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 20.96 -1.01 33 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 19.90 -0.82 33 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 18.70 -0.79 33 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 17.55 -0.76 33 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 16.47 -0.72 33 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 15.44 -0.62 33 0 1 0
29SEP27 137.50 C 0.00 0.00 0.00 14.37 -0.58 33 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 13.45 -0.77 33 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 12.59 -0.73 33 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 11.78 -0.69 33 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 11.01 -0.67 33 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 10.49 -0.25 33 0 2 0
29SEP27 152.50 C 0.00 0.00 0.00 9.81 -0.36 33 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 9.13 -0.35 33 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 8.56 -0.29 33 0 0 0
TOTAL CALL 183 14,962 +53
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 210 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 199 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 188 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 178 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 169 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 159 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 150 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 142 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 133 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 125 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 117 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 109 0 4 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 101 0 8 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 93 0 24 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 86 0 79 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 78 0 58 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 71 0 152 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 64 0 88 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 58 0 188 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 51 0 137 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 44 0 912 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 37 0 432 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 31 0 362 0
29SEP26 120.00 P 0.00 0.00 0.00 0.02 0.00 27 0 214 0
29SEP26 122.50 P 0.00 0.00 0.00 0.10 +0.02 26 0 932 0
29SEP26 125.00 P 0.29 0.40 0.29 0.38 +0.07 26 30 399 +30
29SEP26 127.50 P 0.77 0.77 0.77 1.10 +0.21 26 15 698 0
29SEP26 130.00 P 2.05 2.40 1.24 2.41 +0.45 26 33 326 +5
29SEP26 132.50 P 0.00 0.00 0.00 4.30 +0.71 26 0 113 0
29SEP26 135.00 P 0.00 0.00 0.00 6.56 +0.88 26 0 59 0
29SEP26 137.50 P 0.00 0.00 0.00 9.00 +0.97 0 0 103 0
29SEP26 140.00 P 0.00 0.00 0.00 11.50 +1.00 0 0 83 0
29SEP26 142.50 P 0.00 0.00 0.00 14.00 +1.00 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 16.50 +1.00 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 19.00 +1.00 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 21.50 +1.00 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 24.00 +1.00 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 26.50 +0.66 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 29.00 +0.68 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 31.50 +0.66 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 34.00 +0.65 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 36.50 +0.66 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 39.00 +0.66 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 41.50 +0.64 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 8 0
29OCT26 105.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.15 +0.03 28 0 8 0
29OCT26 112.50 P 0.00 0.00 0.00 0.28 +0.06 28 0 136 0
29OCT26 115.00 P 0.00 0.00 0.00 0.50 +0.10 28 0 152 0
29OCT26 117.50 P 0.00 0.00 0.00 0.83 +0.14 28 0 20 0
29OCT26 120.00 P 0.00 0.00 0.00 1.31 +0.20 28 0 148 0
29OCT26 122.50 P 0.00 0.00 0.00 1.98 +0.29 28 0 100 0
29OCT26 125.00 P 0.00 0.00 0.00 2.83 +0.36 28 0 160 0
29OCT26 127.50 P 0.00 0.00 0.00 3.87 +0.45 28 0 150 0
29OCT26 130.00 P 0.00 0.00 0.00 5.28 +0.68 29 0 112 0
29OCT26 132.50 P 0.00 0.00 0.00 6.63 +0.45 28 0 133 0
29OCT26 135.00 P 0.00 0.00 0.00 8.34 +0.70 28 0 68 0
29OCT26 137.50 P 0.00 0.00 0.00 10.23 +0.77 28 0 37 0
29OCT26 140.00 P 0.00 0.00 0.00 12.28 +0.83 28 0 115 0
29OCT26 142.50 P 0.00 0.00 0.00 14.46 +0.89 28 0 218 0
29OCT26 145.00 P 0.00 0.00 0.00 16.74 +0.92 28 0 18 0
29OCT26 147.50 P 0.00 0.00 0.00 19.10 +0.95 28 0 9 0
29OCT26 150.00 P 0.00 0.00 0.00 21.53 +0.98 28 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 24.00 +0.99 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 26.50 +0.66 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 29.05 +0.71 36 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 31.50 +0.66 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 34.00 +0.65 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 36.50 +0.66 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 39.05 +0.71 45 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 41.55 +0.69 47 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.32 +0.05 30 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 0.50 +0.08 30 0 10 0
27NOV26 110.00 P 0.00 0.00 0.00 0.77 +0.13 30 0 20 0
27NOV26 112.50 P 0.00 0.00 0.00 1.12 +0.15 30 0 53 0
27NOV26 115.00 P 1.62 1.62 1.62 1.59 +0.21 30 100 161 +100
27NOV26 117.50 P 0.00 0.00 0.00 2.17 +0.28 30 0 32 0
27NOV26 120.00 P 0.00 0.00 0.00 2.84 +0.31 30 0 83 0
27NOV26 122.50 P 0.00 0.00 0.00 3.64 +0.34 30 0 33 0
27NOV26 125.00 P 0.00 0.00 0.00 4.58 +0.40 30 0 33 0
27NOV26 127.50 P 5.40 5.40 5.40 5.71 +0.48 30 10 25 +10
27NOV26 130.00 P 0.00 0.00 0.00 6.98 +0.55 30 0 22 0
27NOV26 132.50 P 0.00 0.00 0.00 8.41 +0.59 30 0 41 0
27NOV26 135.00 P 0.00 0.00 0.00 10.06 +0.66 30 0 37 0
27NOV26 137.50 P 0.00 0.00 0.00 11.81 +0.74 30 0 15 0
27NOV26 140.00 P 0.00 0.00 0.00 13.66 +0.80 30 0 5 0
27NOV26 142.50 P 0.00 0.00 0.00 15.60 +0.81 30 0 7 0
27NOV26 145.00 P 0.00 0.00 0.00 17.68 +0.86 30 0 50 0
27NOV26 147.50 P 0.00 0.00 0.00 19.83 +0.90 30 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 22.05 +0.92 30 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 24.35 +0.94 30 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 26.61 +0.77 28 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 29.05 +0.71 29 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 31.53 +0.69 30 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 34.00 +0.65 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 36.50 +0.66 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 39.05 +0.71 36 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 41.55 +0.69 37 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 38 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.02 0.00 30 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 0.10 +0.01 30 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 0.16 +0.03 30 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 0.24 +0.03 30 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 0.36 +0.04 30 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 0.54 +0.06 30 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 0.77 +0.09 30 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 1.07 +0.13 30 0 471 0
30DEC26 110.00 P 0.00 0.00 0.00 1.48 +0.19 30 0 505 0
30DEC26 112.50 P 0.00 0.00 0.00 1.97 +0.18 30 0 535 0
30DEC26 115.00 P 2.73 2.73 2.73 2.56 +0.23 30 1 617 0
30DEC26 117.50 P 0.00 0.00 0.00 3.25 +0.28 30 0 189 0
30DEC26 120.00 P 4.15 4.15 4.15 4.07 +0.33 31 15 771 -15
30DEC26 122.50 P 0.00 0.00 0.00 4.94 +0.37 30 0 60 0
30DEC26 125.00 P 0.00 0.00 0.00 5.96 +0.43 30 0 37 0
30DEC26 127.50 P 0.00 0.00 0.00 7.11 +0.48 30 0 15 0
30DEC26 130.00 P 8.22 8.22 8.22 8.41 +0.55 30 1 56 0
30DEC26 132.50 P 0.00 0.00 0.00 9.85 +0.62 30 0 79 0
30DEC26 135.00 P 0.00 0.00 0.00 11.36 +0.62 30 0 56 0
30DEC26 137.50 P 0.00 0.00 0.00 13.00 +0.67 30 0 45 0
30DEC26 140.00 P 0.00 0.00 0.00 14.76 +0.69 30 0 15 0
30DEC26 142.50 P 0.00 0.00 0.00 16.62 +0.76 30 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 18.56 +0.77 30 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 20.61 +0.83 30 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 22.70 +0.83 30 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 24.90 +0.88 30 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 27.05 +0.94 29 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 29.33 +0.95 29 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 31.66 +0.58 29 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 34.06 +0.63 28 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 36.57 +0.72 30 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 39.05 +0.71 31 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 41.55 +0.69 32 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.14 +0.01 32 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 0.21 +0.02 32 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.30 +0.03 32 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.42 +0.03 32 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.57 +0.05 32 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.75 +0.05 32 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 1.00 +0.07 32 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 1.27 +0.08 32 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 1.64 +0.11 32 0 1,178 0
30MAR27 102.50 P 0.00 0.00 0.00 2.03 +0.13 32 0 2 0
30MAR27 105.00 P 0.00 0.00 0.00 2.52 +0.14 32 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 3.04 +0.15 32 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 3.59 +0.19 31 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 4.53 +0.26 32 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 5.34 +0.30 32 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 6.16 +0.34 32 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 7.05 +0.34 32 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 7.82 +0.15 31 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 9.14 +0.40 32 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 10.34 +0.44 32 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 11.50 +0.35 31 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 12.87 +0.39 31 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 14.46 +0.54 31 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 16.02 +0.59 31 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 17.83 +0.57 32 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 19.55 +0.64 32 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 21.34 +0.65 32 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 22.86 +0.38 31 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 24.76 +0.73 31 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 26.73 +0.47 31 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 28.76 +0.59 31 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 30.83 +0.50 31 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 32.96 +0.52 31 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 35.12 +0.52 30 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 37.33 +0.53 30 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 39.59 +0.55 30 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 41.88 +0.56 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 1.77 +0.12 32 0 6 0
29JUN27 95.00 P 0.00 0.00 0.00 2.14 +0.12 32 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 2.62 +0.17 32 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 3.12 +0.18 32 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 3.70 +0.22 32 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 4.35 +0.23 32 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 5.03 +0.26 32 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 5.84 +0.29 32 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 6.86 +0.35 33 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 7.68 +0.33 33 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 8.66 +0.41 32 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 9.66 +0.40 32 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 10.73 +0.43 32 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 11.82 +0.47 32 0 1 0
29JUN27 127.50 P 0.00 0.00 0.00 13.06 +0.54 32 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 14.35 +0.49 32 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 15.71 +0.53 32 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 17.12 +0.54 32 0 2 0
29JUN27 137.50 P 0.00 0.00 0.00 18.62 +0.07 31 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 20.08 +0.58 31 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 21.70 +0.28 31 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 23.38 +0.54 31 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 25.13 +0.39 31 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 26.92 +0.33 31 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 28.76 +0.33 31 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 30.66 +0.35 31 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 32.60 +0.45 31 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 34.59 +0.45 31 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 36.61 +0.47 30 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 38.69 +0.49 30 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 40.80 +0.50 30 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 42.96 +0.52 30 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 5.91 +0.27 33 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 6.73 +0.27 33 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 7.57 +0.06 33 0 6 0
29SEP27 112.50 P 0.00 0.00 0.00 8.74 +0.33 33 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 9.66 +0.27 33 0 1 0
29SEP27 117.50 P 0.00 0.00 0.00 10.65 +0.30 33 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 11.69 +0.32 33 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 12.80 +0.34 33 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 13.97 +0.37 33 0 1 0
29SEP27 127.50 P 0.00 0.00 0.00 15.42 +0.61 33 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 16.73 +0.48 33 0 15 0
29SEP27 132.50 P 0.00 0.00 0.00 18.10 +0.69 33 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 19.52 +0.55 33 0 1 0
29SEP27 137.50 P 0.00 0.00 0.00 21.01 +0.76 33 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 22.28 +0.35 32 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 23.86 +0.24 32 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 25.50 +0.49 32 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 27.18 +0.38 32 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 28.92 +0.27 32 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 30.71 +0.29 32 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 32.53 +0.30 32 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 34.38 +0.38 31 0 0 0
TOTAL PUT 205 12,611 +130
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$ 8.065
25SEP26 4.90 C 0.00 0.00 0.00 3.17 -0.32 409 0 0 0
25SEP26 4.95 C 0.00 0.00 0.00 3.12 -0.32 402 0 0 0
25SEP26 5.00 C 0.00 0.00 0.00 3.07 -0.32 394 0 0 0
25SEP26 5.10 C 0.00 0.00 0.00 2.97 -0.32 379 0 0 0
25SEP26 5.20 C 0.00 0.00 0.00 2.87 -0.32 365 0 0 0
25SEP26 5.30 C 0.00 0.00 0.00 2.77 -0.32 350 0 0 0
25SEP26 5.40 C 0.00 0.00 0.00 2.67 -0.32 336 0 0 0
25SEP26 5.50 C 0.00 0.00 0.00 2.57 -0.32 322 0 0 0
25SEP26 5.60 C 0.00 0.00 0.00 2.47 -0.32 309 0 0 0
25SEP26 5.70 C 0.00 0.00 0.00 2.37 -0.32 295 0 0 0
25SEP26 5.80 C 0.00 0.00 0.00 2.27 -0.32 282 0 0 0
25SEP26 5.90 C 0.00 0.00 0.00 2.17 -0.32 269 0 0 0
25SEP26 6.00 C 0.00 0.00 0.00 2.07 -0.32 256 0 0 0
25SEP26 6.10 C 0.00 0.00 0.00 1.97 -0.32 243 0 0 0
25SEP26 6.20 C 0.00 0.00 0.00 1.87 -0.32 231 0 0 0
25SEP26 6.30 C 0.00 0.00 0.00 1.77 -0.32 218 0 0 0
25SEP26 6.40 C 0.00 0.00 0.00 1.67 -0.32 206 0 0 0
25SEP26 6.50 C 0.00 0.00 0.00 1.57 -0.32 194 0 0 0
25SEP26 6.60 C 0.00 0.00 0.00 1.47 -0.32 182 0 0 0
25SEP26 6.70 C 0.00 0.00 0.00 1.37 -0.32 170 0 15 0
25SEP26 6.80 C 0.00 0.00 0.00 1.27 -0.32 158 0 60 0
25SEP26 6.90 C 0.00 0.00 0.00 1.17 -0.32 146 0 75 0
25SEP26 7.00 C 0.00 0.00 0.00 1.07 -0.32 134 0 75 0
25SEP26 7.10 C 0.00 0.00 0.00 0.97 -0.32 123 0 12 0
25SEP26 7.20 C 0.00 0.00 0.00 0.87 -0.32 111 0 0 0
25SEP26 7.30 C 0.00 0.00 0.00 0.77 -0.32 100 0 30 0
25SEP26 7.40 C 0.00 0.00 0.00 0.67 -0.32 88 0 0 0
25SEP26 7.50 C 0.00 0.00 0.00 0.57 -0.32 76 0 45 0
25SEP26 7.60 C 0.00 0.00 0.00 0.47 -0.32 65 0 75 0
25SEP26 7.70 C 0.00 0.00 0.00 0.38 -0.32 70 0 0 0
25SEP26 7.80 C 0.00 0.00 0.00 0.28 -0.33 55 0 105 0
25SEP26 7.90 C 0.00 0.00 0.00 0.21 -0.31 64 0 0 0
25SEP26 8.00 C 0.00 0.00 0.00 0.14 -0.29 61 0 0 0
25SEP26 8.10 C 0.00 0.00 0.00 0.09 -0.28 62 0 0 0
25SEP26 8.20 C 0.00 0.00 0.00 0.05 -0.24 61 0 0 0
25SEP26 8.30 C 0.00 0.00 0.00 0.04 -0.20 72 0 90 0
25SEP26 8.40 C 0.16 0.16 0.16 0.02 -0.17 69 10 0 -10
25SEP26 8.50 C 0.00 0.00 0.00 0.01 -0.13 69 0 45 0
25SEP26 8.60 C 0.00 0.00 0.00 0.01 -0.10 80 0 35 0
25SEP26 8.70 C 0.00 0.00 0.00 0.01 -0.07 91 0 32 0
25SEP26 8.80 C 0.00 0.00 0.00 0.01 -0.05 102 0 7 0
25SEP26 8.90 C 0.00 0.00 0.00 0.01 -0.03 113 0 15 0
25SEP26 9.00 C 0.00 0.00 0.00 0.01 -0.02 123 0 15 0
25SEP26 9.10 C 0.00 0.00 0.00 0.01 -0.01 132 0 15 0
25SEP26 9.20 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
25SEP26 9.30 C 0.00 0.00 0.00 0.01 0.00 151 0 9 0
25SEP26 9.40 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
25SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
25SEP26 9.60 C 0.00 0.00 0.00 0.01 0.00 178 0 45 0
25SEP26 9.70 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
25SEP26 9.80 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
25SEP26 9.90 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
25SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 212 0 90 0
25SEP26 10.25 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
25SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
25SEP26 10.75 C 0.00 0.00 0.00 0.01 0.00 269 0 45 0
25SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 286 0 0 0
25SEP26 11.25 C 0.00 0.00 0.00 0.01 0.00 303 0 0 0
25SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 320 0 0 0
25SEP26 11.75 C 0.00 0.00 0.00 0.01 0.00 336 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.27 -0.32 180 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.17 -0.32 173 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.07 -0.32 167 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.82 -0.32 150 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.57 -0.32 135 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.32 -0.32 120 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.07 -0.32 106 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.82 -0.32 92 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.57 -0.32 79 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.32 -0.32 66 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 1.07 -0.32 54 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.84 -0.31 65 0 37 0
29SEP26 7.50 C 0.00 0.00 0.00 0.62 -0.30 64 0 132 0
29SEP26 7.75 C 0.00 0.00 0.00 0.41 -0.30 58 0 7 0
29SEP26 8.00 C 0.00 0.00 0.00 0.26 -0.26 59 0 10 0
29SEP26 8.25 C 0.19 0.19 0.19 0.15 -0.22 60 10 10 +10
29SEP26 8.50 C 0.00 0.00 0.00 0.09 -0.16 64 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.05 -0.11 66 0 32 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 -0.07 63 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 -0.04 65 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 -0.02 75 0 70 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 -0.01 85 0 45 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 112 0 135 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 128 0 45 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 143 0 45 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
02OCT26 6.00 C 0.00 0.00 0.00 2.07 -0.32 76 0 0 0
02OCT26 6.10 C 0.00 0.00 0.00 1.97 -0.32 71 0 0 0
02OCT26 6.20 C 0.00 0.00 0.00 1.87 -0.32 67 0 0 0
02OCT26 6.30 C 0.00 0.00 0.00 1.77 -0.32 63 0 0 0
02OCT26 6.40 C 0.00 0.00 0.00 1.67 -0.32 58 0 0 0
02OCT26 6.50 C 0.00 0.00 0.00 1.57 -0.32 54 0 0 0
02OCT26 6.60 C 0.00 0.00 0.00 1.47 -0.32 50 0 0 0
02OCT26 6.70 C 0.00 0.00 0.00 1.38 -0.31 69 0 0 0
02OCT26 6.80 C 0.00 0.00 0.00 1.28 -0.32 64 0 0 0
02OCT26 6.90 C 0.00 0.00 0.00 1.18 -0.32 60 0 0 0
02OCT26 7.00 C 0.00 0.00 0.00 1.09 -0.30 63 0 0 0
02OCT26 7.10 C 0.00 0.00 0.00 1.00 -0.31 64 0 0 0
02OCT26 7.20 C 0.00 0.00 0.00 0.91 -0.31 64 0 0 0
02OCT26 7.30 C 0.00 0.00 0.00 0.82 -0.31 62 0 0 0
02OCT26 7.40 C 0.00 0.00 0.00 0.74 -0.30 63 0 0 0
02OCT26 7.50 C 0.00 0.00 0.00 0.66 -0.29 63 0 0 0
02OCT26 7.60 C 0.00 0.00 0.00 0.58 -0.29 61 0 0 0
02OCT26 7.70 C 0.00 0.00 0.00 0.50 -0.29 59 0 0 0
02OCT26 7.80 C 0.00 0.00 0.00 0.43 -0.29 58 0 0 0
02OCT26 7.90 C 0.00 0.00 0.00 0.38 -0.26 60 0 0 0
02OCT26 8.00 C 0.00 0.00 0.00 0.32 -0.25 59 0 0 0
02OCT26 8.10 C 0.00 0.00 0.00 0.28 -0.22 61 0 30 0
02OCT26 8.20 C 0.00 0.00 0.00 0.23 -0.22 60 0 45 0
02OCT26 8.30 C 0.00 0.00 0.00 0.20 -0.19 62 0 15 0
02OCT26 8.40 C 0.00 0.00 0.00 0.16 -0.19 60 0 0 0
02OCT26 8.50 C 0.00 0.00 0.00 0.14 -0.17 63 0 1 0
02OCT26 8.60 C 0.00 0.00 0.00 0.12 -0.15 64 0 15 0
02OCT26 8.70 C 0.00 0.00 0.00 0.10 -0.13 64 0 15 0
02OCT26 8.80 C 0.00 0.00 0.00 0.08 -0.12 64 0 0 0
02OCT26 8.90 C 0.00 0.00 0.00 0.06 -0.11 63 0 0 0
02OCT26 9.00 C 0.00 0.00 0.00 0.05 -0.10 63 0 32 0
02OCT26 9.10 C 0.07 0.07 0.07 0.04 -0.08 64 30 30 +16
02OCT26 9.20 C 0.00 0.00 0.00 0.03 -0.07 63 0 15 0
02OCT26 9.30 C 0.00 0.00 0.00 0.02 -0.07 61 0 0 0
02OCT26 9.40 C 0.00 0.00 0.00 0.01 -0.06 56 0 225 0
02OCT26 9.50 C 0.06 0.06 0.06 0.01 -0.05 59 3 10 +3
02OCT26 9.60 C 0.00 0.00 0.00 0.01 -0.04 62 0 0 0
02OCT26 9.70 C 0.00 0.00 0.00 0.01 -0.03 66 0 0 0
02OCT26 9.80 C 0.00 0.00 0.00 0.01 -0.02 68 0 0 0
02OCT26 9.90 C 0.00 0.00 0.00 0.01 -0.01 71 0 0 0
02OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 10.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02OCT26 10.75 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
02OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
02OCT26 11.25 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
02OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
02OCT26 11.75 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.28 -0.32 61 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.18 -0.32 57 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.08 -0.32 53 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.84 -0.32 67 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.59 -0.32 60 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.35 -0.29 61 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.12 -0.28 63 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.84 -0.33 40 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.63 -0.33 51 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.43 -0.30 55 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.25 -0.29 58 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.11 -0.24 63 0 101 0
29OCT26 7.50 C 0.00 0.00 0.00 0.95 -0.23 63 0 28 0
29OCT26 7.75 C 0.00 0.00 0.00 0.78 -0.24 61 0 7 0
29OCT26 8.00 C 0.00 0.00 0.00 0.66 -0.21 62 0 11 0
29OCT26 8.25 C 0.00 0.00 0.00 0.54 -0.21 61 0 10 0
29OCT26 8.50 C 0.00 0.00 0.00 0.45 -0.19 62 0 15 0
29OCT26 8.75 C 0.00 0.00 0.00 0.37 -0.17 62 0 15 0
29OCT26 9.00 C 0.00 0.00 0.00 0.31 -0.14 63 0 180 0
29OCT26 9.25 C 0.00 0.00 0.00 0.26 -0.11 64 0 33 0
29OCT26 9.50 C 0.00 0.00 0.00 0.21 -0.09 64 0 28 0
29OCT26 9.75 C 0.00 0.00 0.00 0.16 -0.08 63 0 21 0
29OCT26 10.00 C 0.00 0.00 0.00 0.13 -0.07 64 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.08 -0.05 64 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.05 -0.03 64 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.03 -0.02 64 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.02 -0.01 65 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 3.30 -0.32 59 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 3.21 -0.30 63 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 3.11 -0.30 61 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.88 -0.29 63 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.59 -0.34 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.36 -0.34 43 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.14 -0.33 48 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.94 -0.32 52 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.75 -0.29 55 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.58 -0.27 57 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.42 -0.25 59 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.26 -0.26 59 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.11 -0.24 59 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.99 -0.22 60 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.86 -0.23 60 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.76 -0.19 61 0 45 0
27NOV26 8.50 C 0.00 0.00 0.00 0.66 -0.19 61 0 30 0
27NOV26 8.75 C 0.00 0.00 0.00 0.58 -0.18 61 0 145 0
27NOV26 9.00 C 0.00 0.00 0.00 0.51 -0.16 62 0 96 0
27NOV26 9.25 C 0.00 0.00 0.00 0.45 -0.13 63 0 45 0
27NOV26 9.50 C 0.00 0.00 0.00 0.39 -0.12 63 0 360 0
27NOV26 9.75 C 0.00 0.00 0.00 0.34 -0.10 63 0 30 0
27NOV26 10.00 C 0.00 0.00 0.00 0.29 -0.09 63 0 20 0
27NOV26 10.50 C 0.00 0.00 0.00 0.21 -0.07 63 0 19 0
27NOV26 11.00 C 0.00 0.00 0.00 0.15 -0.06 62 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.11 -0.04 63 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.08 -0.03 63 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.30 -0.33 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.21 -0.31 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.11 -0.34 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.88 -0.33 47 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.65 -0.33 48 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.45 -0.31 52 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.25 -0.30 54 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.06 -0.29 55 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.87 -0.29 55 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.70 -0.28 56 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.54 -0.27 56 0 105 0
30DEC26 7.25 C 0.00 0.00 0.00 1.40 -0.27 57 0 120 0
30DEC26 7.50 C 0.00 0.00 0.00 1.27 -0.24 58 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 1.15 -0.22 58 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.03 -0.22 58 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.93 -0.21 59 0 15 0
30DEC26 8.50 C 0.00 0.00 0.00 0.82 -0.21 58 0 46 0
30DEC26 8.75 C 0.00 0.00 0.00 0.74 -0.19 59 0 51 0
30DEC26 9.00 C 0.00 0.00 0.00 0.67 -0.17 60 0 401 0
30DEC26 9.25 C 0.00 0.00 0.00 0.60 -0.16 60 0 6 0
30DEC26 9.50 C 0.54 0.54 0.54 0.54 -0.14 60 10 10 +10
30DEC26 9.75 C 0.00 0.00 0.00 0.48 -0.13 60 0 357 0
30DEC26 10.00 C 0.00 0.00 0.00 0.43 -0.12 61 0 131 0
30DEC26 10.50 C 0.00 0.00 0.00 0.33 -0.10 60 0 33 0
30DEC26 11.00 C 0.00 0.00 0.00 0.26 -0.08 60 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.20 -0.07 60 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.16 -0.05 61 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.37 -0.35 42 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.30 -0.35 47 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.23 -0.32 50 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.04 -0.30 53 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.84 -0.32 53 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.67 -0.27 55 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.49 -0.27 55 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.32 -0.26 55 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.15 -0.26 55 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.00 -0.27 55 0 15 0
30MAR27 7.00 C 0.00 0.00 0.00 1.86 -0.29 55 0 15 0
30MAR27 7.25 C 0.00 0.00 0.00 1.74 -0.24 56 0 15 0
30MAR27 7.50 C 0.00 0.00 0.00 1.62 -0.25 57 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.49 -0.23 56 0 6 0
30MAR27 8.00 C 0.00 0.00 0.00 1.41 -0.20 58 0 15 0
30MAR27 8.25 C 0.00 0.00 0.00 1.31 -0.23 58 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.22 -0.21 58 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.14 -0.21 59 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.06 -0.20 59 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.99 -0.18 59 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.92 -0.18 59 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 0.86 -0.16 60 0 249 0
30MAR27 10.00 C 0.00 0.00 0.00 0.79 -0.16 59 0 177 0
30MAR27 10.50 C 0.00 0.00 0.00 0.67 -0.15 59 0 15 0
30MAR27 11.00 C 0.00 0.00 0.00 0.57 -0.13 59 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.49 -0.11 59 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.42 -0.10 59 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.52 -0.34 51 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.42 -0.36 49 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.37 -0.30 52 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.16 -0.33 50 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.02 -0.28 54 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.85 -0.27 54 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.69 -0.28 54 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.53 -0.28 54 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.38 -0.29 54 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.24 -0.28 54 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.12 -0.27 55 0 520 0
29JUN27 7.25 C 0.00 0.00 0.00 2.01 -0.25 56 0 652 0
29JUN27 7.50 C 0.00 0.00 0.00 1.89 -0.23 56 0 230 0
29JUN27 7.75 C 0.00 0.00 0.00 1.78 -0.24 56 0 100 0
29JUN27 8.00 C 0.00 0.00 0.00 1.67 -0.21 56 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.59 -0.23 57 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.51 -0.21 57 0 600 0
29JUN27 8.75 C 0.00 0.00 0.00 1.42 -0.21 57 0 600 0
29JUN27 9.00 C 0.00 0.00 0.00 1.35 -0.20 58 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.27 -0.20 58 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.21 -0.16 58 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 1.13 -0.18 58 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.09 -0.15 59 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.96 -0.14 59 0 13 0
29JUN27 11.00 C 0.00 0.00 0.00 0.85 -0.13 58 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.75 -0.12 58 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 0.67 -0.10 58 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 3.67 -0.32 53 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 3.60 -0.31 53 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 3.49 -0.35 51 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 3.35 -0.31 53 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 3.18 -0.31 53 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 3.03 -0.30 54 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.88 -0.29 54 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.74 -0.29 55 0 15 0
29SEP27 6.50 C 0.00 0.00 0.00 2.60 -0.28 55 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.46 -0.29 54 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.36 -0.26 55 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.23 -0.27 55 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.13 -0.23 56 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.05 -0.21 57 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.95 -0.24 57 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.86 -0.23 57 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.78 -0.22 57 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.70 -0.21 58 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.62 -0.21 58 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.55 -0.20 58 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.48 -0.19 58 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.41 -0.19 58 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.35 -0.18 58 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.23 -0.16 59 0 10 0
29SEP27 11.00 C 0.00 0.00 0.00 1.11 -0.15 58 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.01 -0.14 58 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.91 -0.14 58 0 0 0
TOTAL CALL 63 7,929 +29
25SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 456 0 0 0
25SEP26 4.95 P 0.00 0.00 0.00 0.01 0.00 448 0 0 0
25SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 440 0 0 0
25SEP26 5.10 P 0.00 0.00 0.00 0.01 0.00 424 0 0 0
25SEP26 5.20 P 0.00 0.00 0.00 0.01 0.00 408 0 0 0
25SEP26 5.30 P 0.00 0.00 0.00 0.01 0.00 393 0 0 0
25SEP26 5.40 P 0.00 0.00 0.00 0.01 0.00 378 0 0 0
25SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 363 0 0 0
25SEP26 5.60 P 0.00 0.00 0.00 0.01 0.00 348 0 0 0
25SEP26 5.70 P 0.00 0.00 0.00 0.01 0.00 333 0 0 0
25SEP26 5.80 P 0.00 0.00 0.00 0.01 0.00 318 0 0 0
25SEP26 5.90 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
25SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
25SEP26 6.10 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
25SEP26 6.20 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
25SEP26 6.30 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
25SEP26 6.40 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
25SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
25SEP26 6.60 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
25SEP26 6.70 P 0.00 0.00 0.00 0.01 0.00 194 0 30 0
25SEP26 6.80 P 0.00 0.00 0.00 0.01 0.00 181 0 71 0
25SEP26 6.90 P 0.00 0.00 0.00 0.01 0.00 168 0 90 0
25SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 155 0 45 0
25SEP26 7.10 P 0.00 0.00 0.00 0.01 0.00 142 0 15 0
25SEP26 7.20 P 0.00 0.00 0.00 0.01 0.00 129 0 45 0
25SEP26 7.30 P 0.00 0.00 0.00 0.01 0.00 116 0 90 0
25SEP26 7.40 P 0.00 0.00 0.00 0.01 0.00 103 0 105 0
25SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 90 0 90 0
25SEP26 7.60 P 0.00 0.00 0.00 0.01 0.00 77 0 75 0
25SEP26 7.70 P 0.00 0.00 0.00 0.02 +0.01 77 0 53 0
25SEP26 7.80 P 0.00 0.00 0.00 0.03 +0.01 71 0 4 0
25SEP26 7.90 P 0.00 0.00 0.00 0.05 +0.01 68 0 0 0
25SEP26 8.00 P 0.00 0.00 0.00 0.09 +0.04 71 0 26 0
25SEP26 8.10 P 0.00 0.00 0.00 0.14 +0.06 72 0 45 0
25SEP26 8.20 P 0.25 0.25 0.25 0.20 +0.10 71 3 0 -3
25SEP26 8.30 P 0.30 0.30 0.30 0.28 +0.14 76 4 0 -4
25SEP26 8.40 P 0.00 0.00 0.00 0.35 +0.16 64 0 85 0
25SEP26 8.50 P 0.25 0.25 0.25 0.44 +0.19 60 14 71 -14
25SEP26 8.60 P 0.00 0.00 0.00 0.54 +0.22 71 0 21 0
25SEP26 8.70 P 0.00 0.00 0.00 0.64 +0.25 81 0 15 0
25SEP26 8.80 P 0.00 0.00 0.00 0.74 +0.27 91 0 45 0
25SEP26 8.90 P 0.00 0.00 0.00 0.84 +0.29 101 0 0 0
25SEP26 9.00 P 0.00 0.00 0.00 0.94 +0.30 110 0 15 -28
25SEP26 9.10 P 0.00 0.00 0.00 1.04 +0.31 119 0 0 0
25SEP26 9.20 P 0.00 0.00 0.00 1.14 +0.32 128 0 0 0
25SEP26 9.30 P 0.00 0.00 0.00 1.27 +0.35 199 0 0 0
25SEP26 9.40 P 0.00 0.00 0.00 1.38 +0.36 223 0 0 0
25SEP26 9.50 P 0.00 0.00 0.00 1.48 +0.36 234 0 0 0
25SEP26 9.60 P 0.00 0.00 0.00 1.58 +0.34 245 0 0 0
25SEP26 9.70 P 0.00 0.00 0.00 1.68 +0.35 256 0 0 0
25SEP26 9.80 P 0.00 0.00 0.00 1.79 +0.36 279 0 0 0
25SEP26 9.90 P 0.00 0.00 0.00 1.89 +0.36 290 0 0 0
25SEP26 10.00 P 0.00 0.00 0.00 1.99 +0.37 300 0 0 0
25SEP26 10.25 P 0.00 0.00 0.00 2.24 +0.33 326 0 0 0
25SEP26 10.50 P 0.00 0.00 0.00 2.49 +0.36 349 0 0 0
25SEP26 10.75 P 0.00 0.00 0.00 2.74 +0.36 371 0 0 0
25SEP26 11.00 P 0.00 0.00 0.00 2.99 +0.33 393 0 0 0
25SEP26 11.25 P 0.00 0.00 0.00 3.24 +0.33 414 0 0 0
25SEP26 11.50 P 0.00 0.00 0.00 3.49 +0.35 434 0 0 0
25SEP26 11.75 P 0.00 0.00 0.00 3.74 +0.35 455 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 162 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 0.00 129 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 98 0 57 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 84 0 174 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 69 0 78 0
29SEP26 7.25 P 0.00 0.00 0.00 0.02 +0.01 64 0 52 0
29SEP26 7.50 P 0.00 0.00 0.00 0.04 +0.01 58 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.10 +0.04 60 0 45 0
29SEP26 8.00 P 0.13 0.23 0.13 0.21 +0.08 64 11 35 0
29SEP26 8.25 P 0.28 0.29 0.28 0.35 +0.13 65 3 377 -3
29SEP26 8.50 P 0.00 0.00 0.00 0.52 +0.18 63 0 252 0
29SEP26 8.75 P 0.00 0.00 0.00 0.72 +0.21 60 0 300 0
29SEP26 9.00 P 0.00 0.00 0.00 0.95 +0.25 61 0 45 0
29SEP26 9.25 P 0.00 0.00 0.00 1.23 +0.32 93 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.48 +0.34 106 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.74 +0.35 123 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.99 +0.36 135 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.50 +0.35 164 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.00 +0.34 184 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.51 +0.37 210 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.98 +0.36 205 0 0 0
02OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
02OCT26 6.10 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
02OCT26 6.20 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
02OCT26 6.30 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02OCT26 6.40 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 6.60 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02OCT26 6.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 6.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 6.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 7.00 P 0.03 0.03 0.03 0.02 +0.01 63 6 6 +6
02OCT26 7.10 P 0.00 0.00 0.00 0.03 +0.02 64 0 0 0
02OCT26 7.20 P 0.00 0.00 0.00 0.04 +0.02 64 0 0 0
02OCT26 7.30 P 0.00 0.00 0.00 0.06 +0.03 66 0 0 0
02OCT26 7.40 P 0.00 0.00 0.00 0.07 +0.03 63 0 45 0
02OCT26 7.50 P 0.00 0.00 0.00 0.09 +0.03 63 0 45 0
02OCT26 7.60 P 0.00 0.00 0.00 0.11 +0.03 61 0 0 0
02OCT26 7.70 P 0.00 0.00 0.00 0.15 +0.06 64 0 0 0
02OCT26 7.80 P 0.00 0.00 0.00 0.18 +0.06 63 0 0 0
02OCT26 7.90 P 0.00 0.00 0.00 0.22 +0.07 63 0 0 0
02OCT26 8.00 P 0.00 0.00 0.00 0.27 +0.09 63 0 0 0
02OCT26 8.10 P 0.00 0.00 0.00 0.32 +0.10 63 0 0 0
02OCT26 8.20 P 0.00 0.00 0.00 0.38 +0.12 64 0 0 0
02OCT26 8.30 P 0.00 0.00 0.00 0.45 +0.15 66 0 0 0
02OCT26 8.40 P 0.00 0.00 0.00 0.51 +0.15 65 0 0 0
02OCT26 8.50 P 0.00 0.00 0.00 0.59 +0.18 67 0 30 0
02OCT26 8.60 P 0.00 0.00 0.00 0.64 +0.17 61 0 0 0
02OCT26 8.70 P 0.00 0.00 0.00 0.72 +0.18 62 0 45 0
02OCT26 8.80 P 0.00 0.00 0.00 0.80 +0.20 61 0 0 0
02OCT26 8.90 P 0.00 0.00 0.00 0.89 +0.21 62 0 14 0
02OCT26 9.00 P 0.00 0.00 0.00 0.98 +0.23 63 0 17 0
02OCT26 9.10 P 0.00 0.00 0.00 1.07 +0.24 63 0 0 0
02OCT26 9.20 P 0.00 0.00 0.00 1.19 +0.28 76 0 0 0
02OCT26 9.30 P 0.00 0.00 0.00 1.29 +0.30 80 0 0 0
02OCT26 9.40 P 0.00 0.00 0.00 1.39 +0.31 85 0 0 0
02OCT26 9.50 P 0.00 0.00 0.00 1.49 +0.29 89 0 0 0
02OCT26 9.60 P 0.00 0.00 0.00 1.59 +0.31 92 0 0 0
02OCT26 9.70 P 0.00 0.00 0.00 1.69 +0.32 96 0 0 0
02OCT26 9.80 P 0.00 0.00 0.00 1.79 +0.33 100 0 0 0
02OCT26 9.90 P 0.00 0.00 0.00 1.89 +0.34 104 0 0 0
02OCT26 10.00 P 0.00 0.00 0.00 1.99 +0.34 108 0 0 0
02OCT26 10.25 P 0.00 0.00 0.00 2.25 +0.34 121 0 0 0
02OCT26 10.50 P 0.00 0.00 0.00 2.50 +0.35 130 0 0 0
02OCT26 10.75 P 0.00 0.00 0.00 2.74 +0.34 133 0 0 0
02OCT26 11.00 P 0.00 0.00 0.00 3.00 +0.34 146 0 0 0
02OCT26 11.25 P 0.00 0.00 0.00 3.24 +0.33 148 0 0 0
02OCT26 11.50 P 0.00 0.00 0.00 3.51 +0.37 167 0 0 0
02OCT26 11.75 P 0.00 0.00 0.00 3.74 +0.35 163 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 28 0
29OCT26 5.75 P 0.00 0.00 0.00 0.02 +0.01 62 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.04 +0.01 64 0 90 0
29OCT26 6.25 P 0.00 0.00 0.00 0.06 +0.02 62 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.09 +0.03 62 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.14 +0.04 63 0 45 0
29OCT26 7.00 P 0.00 0.00 0.00 0.19 +0.05 62 0 4 0
29OCT26 7.25 P 0.00 0.00 0.00 0.26 +0.06 62 0 0 0
29OCT26 7.50 P 0.35 0.35 0.35 0.35 +0.08 62 2 2 +2
29OCT26 7.75 P 0.00 0.00 0.00 0.46 +0.11 63 0 15 0
29OCT26 8.00 P 0.00 0.00 0.00 0.59 +0.13 63 0 120 0
29OCT26 8.25 P 0.69 0.69 0.69 0.74 +0.16 64 1 196 0
29OCT26 8.50 P 0.00 0.00 0.00 0.90 +0.19 65 0 45 0
29OCT26 8.75 P 0.00 0.00 0.00 1.07 +0.20 66 0 258 0
29OCT26 9.00 P 0.00 0.00 0.00 1.25 +0.21 66 0 100 0
29OCT26 9.25 P 0.00 0.00 0.00 1.45 +0.23 67 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.65 +0.23 68 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.86 +0.25 68 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.08 +0.26 70 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.56 +0.31 76 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.03 +0.32 79 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.51 +0.32 83 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.00 +0.33 87 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.02 +0.01 62 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.03 +0.01 60 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.05 +0.01 61 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.07 +0.01 60 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.11 +0.02 62 0 10 0
27NOV26 6.25 P 0.15 0.15 0.15 0.15 +0.03 61 10 10 +10
27NOV26 6.50 P 0.00 0.00 0.00 0.21 +0.04 62 0 0 0
27NOV26 6.75 P 0.25 0.25 0.25 0.27 +0.06 61 5 5 +5
27NOV26 7.00 P 0.00 0.00 0.00 0.34 +0.06 61 0 12 0
27NOV26 7.25 P 0.00 0.00 0.00 0.43 +0.08 61 0 15 0
27NOV26 7.50 P 0.00 0.00 0.00 0.54 +0.10 62 0 25 0
27NOV26 7.75 P 0.00 0.00 0.00 0.66 +0.12 62 0 15 0
27NOV26 8.00 P 0.80 0.80 0.80 0.81 +0.16 64 50 65 +50
27NOV26 8.25 P 0.00 0.00 0.00 0.94 +0.16 63 0 30 0
27NOV26 8.50 P 0.00 0.00 0.00 1.10 +0.18 64 0 285 0
27NOV26 8.75 P 0.00 0.00 0.00 1.27 +0.19 65 0 23 0
27NOV26 9.00 P 0.00 0.00 0.00 1.45 +0.19 66 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.63 +0.20 65 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.82 +0.21 66 0 15 0
27NOV26 9.75 P 0.00 0.00 0.00 2.02 +0.22 66 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.23 +0.23 67 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.67 +0.25 69 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.13 +0.30 73 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.59 +0.31 74 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.07 +0.30 78 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.03 +0.01 58 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.04 +0.01 59 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.05 +0.01 60 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.07 +0.01 59 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.10 +0.02 59 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.13 +0.02 58 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.18 +0.03 59 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 0.24 +0.04 60 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.30 +0.05 59 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.37 +0.05 59 0 2 0
30DEC26 7.00 P 0.00 0.00 0.00 0.46 +0.07 59 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.56 +0.09 59 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.67 +0.10 59 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.80 +0.13 60 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.93 +0.13 60 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 1.08 +0.15 60 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.24 +0.17 61 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.41 +0.18 62 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.58 +0.16 62 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.77 +0.19 63 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.95 +0.20 63 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.15 +0.23 64 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.35 +0.22 64 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.78 +0.26 66 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.21 +0.27 67 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.68 +0.27 70 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.12 +0.27 69 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.12 +0.01 58 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.14 +0.02 58 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.15 +0.02 58 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.20 +0.02 58 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.26 +0.04 59 0 29 0
30MAR27 5.75 P 0.00 0.00 0.00 0.32 +0.03 59 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.40 +0.06 59 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.45 +0.03 58 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.54 +0.04 58 0 10 0
30MAR27 6.75 P 0.00 0.00 0.00 0.63 +0.06 57 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.75 +0.09 58 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.85 +0.08 58 0 7 0
30MAR27 7.50 P 0.00 0.00 0.00 0.99 +0.11 59 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.11 +0.12 58 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.25 +0.13 58 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.41 +0.15 59 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.56 +0.14 59 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.73 +0.17 60 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.90 +0.18 60 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.08 +0.19 60 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.26 +0.18 61 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.46 +0.20 62 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.66 +0.19 62 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.05 +0.22 63 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.46 +0.23 63 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.89 +0.24 64 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.33 +0.25 65 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.22 +0.03 57 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.24 +0.03 57 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.26 +0.03 57 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.33 +0.05 58 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.39 +0.03 57 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.46 +0.04 57 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.56 +0.06 58 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.63 +0.05 57 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 0.73 +0.05 57 0 30 0
29JUN27 6.75 P 0.00 0.00 0.00 0.84 +0.09 57 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.95 +0.10 57 0 520 0
29JUN27 7.25 P 0.00 0.00 0.00 1.08 +0.11 57 0 665 0
29JUN27 7.50 P 0.00 0.00 0.00 1.21 +0.12 57 0 261 0
29JUN27 7.75 P 0.00 0.00 0.00 1.34 +0.12 57 0 115 0
29JUN27 8.00 P 0.00 0.00 0.00 1.48 +0.13 57 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.67 +0.18 59 0 30 0
29JUN27 8.50 P 0.00 0.00 0.00 1.79 +0.15 58 0 600 0
29JUN27 8.75 P 0.00 0.00 0.00 1.96 +0.16 58 0 600 0
29JUN27 9.00 P 0.00 0.00 0.00 2.17 +0.22 60 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.33 +0.20 60 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.48 +0.13 59 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.68 +0.18 60 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.88 +0.20 61 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.27 +0.21 61 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.66 +0.21 61 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.08 +0.22 62 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.50 +0.22 62 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.33 +0.04 58 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.36 +0.05 58 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.38 +0.04 58 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.45 +0.04 57 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.52 +0.04 57 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.61 +0.05 57 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.70 +0.06 57 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.80 +0.06 57 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.89 +0.06 56 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.01 +0.08 56 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.13 +0.09 57 0 12 0
29SEP27 7.25 P 0.00 0.00 0.00 1.26 +0.10 57 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.38 +0.11 56 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.54 +0.12 57 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.69 +0.13 57 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.85 +0.15 58 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.00 +0.15 58 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.17 +0.16 58 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.33 +0.16 58 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.56 +0.22 60 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.73 +0.18 60 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.89 +0.15 59 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.07 +0.15 59 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.46 +0.18 60 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.85 +0.20 60 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.25 +0.20 61 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.67 +0.24 61 0 0 0
TOTAL PUT 109 7,062 +21
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRF - TRACKER FUND OF HK CLOSING PRICE HK$ 25.380
29SEP26 17.00 C 0.00 0.00 0.00 8.39 -0.16 125 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.89 -0.15 116 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.39 -0.15 107 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.90 -0.15 119 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.39 -0.16 90 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 5.89 -0.16 82 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 5.40 -0.15 92 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.39 -0.06 58 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 3.39 -0.06 43 0 536 0
29SEP26 23.00 C 0.00 0.00 0.00 2.39 -0.06 29 0 371 0
29SEP26 24.00 C 1.38 1.38 1.38 1.39 -0.07 14 8 255 0
29SEP26 25.00 C 0.00 0.00 0.00 0.47 -0.09 18 0 877 0
29SEP26 26.00 C 0.03 0.03 0.03 0.03 -0.07 17 340 3,971 +210
29SEP26 27.00 C 0.01 0.01 0.01 0.01 0.00 27 20 3,627 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 519 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 321 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 64 0 161 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 75 0 55 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 85 0 100 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 95 0 196 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 104 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 113 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 121 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 129 0 2 0
29OCT26 17.00 C 0.00 0.00 0.00 8.40 -0.17 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.90 -0.17 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.41 -0.16 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.93 -0.15 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.43 -0.15 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.91 -0.17 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.41 -0.17 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.44 -0.06 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.45 -0.06 20 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.48 -0.05 20 0 29 0
29OCT26 24.00 C 0.00 0.00 0.00 1.58 -0.05 19 0 20 0
29OCT26 25.00 C 0.75 0.75 0.75 0.84 -0.02 18 15 97 0
29OCT26 26.00 C 0.25 0.28 0.25 0.38 0.00 19 95 427 +10
29OCT26 27.00 C 0.00 0.00 0.00 0.14 0.00 19 0 286 0
29OCT26 28.00 C 0.00 0.00 0.00 0.04 0.00 19 0 343 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 19 0 322 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 24 0 64 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 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 35 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.41 -0.16 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.94 -0.14 37 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.43 -0.15 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.92 -0.17 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.42 -0.17 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.44 -0.06 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.50 -0.01 27 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.48 -0.05 18 0 14 0
27NOV26 24.00 C 0.00 0.00 0.00 1.61 -0.05 19 0 50 0
27NOV26 25.00 C 0.00 0.00 0.00 0.86 -0.05 17 0 22 0
27NOV26 26.00 C 0.00 0.00 0.00 0.39 -0.03 17 0 407 0
27NOV26 27.00 C 0.15 0.15 0.15 0.15 -0.01 17 10 769 +10
27NOV26 28.00 C 0.00 0.00 0.00 0.05 -0.01 17 0 111 0
27NOV26 29.00 C 0.00 0.00 0.00 0.02 0.00 18 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 28 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 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.43 -0.14 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.91 -0.16 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.41 -0.31 0 0 19 0
30DEC26 18.50 C 0.00 0.00 0.00 6.94 -0.14 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.43 -0.15 0 0 10 0
30DEC26 19.50 C 0.00 0.00 0.00 5.92 -0.17 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.42 -0.17 0 0 20 0
30DEC26 21.00 C 0.00 0.00 0.00 4.44 -0.06 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.50 -0.01 24 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 2.48 -0.08 16 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 1.62 -0.10 17 0 108 0
30DEC26 25.00 C 0.00 0.00 0.00 0.94 -0.12 16 0 44 0
30DEC26 26.00 C 0.00 0.00 0.00 0.50 -0.11 16 0 253 0
30DEC26 27.00 C 0.00 0.00 0.00 0.24 -0.09 16 0 228 0
30DEC26 28.00 C 0.00 0.00 0.00 0.11 -0.05 17 0 246 0
30DEC26 29.00 C 0.00 0.00 0.00 0.04 -0.03 16 0 171 0
30DEC26 30.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 210 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 -0.01 18 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 8.43 -0.14 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.93 -0.14 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.43 -0.29 0 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.94 -0.14 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.44 -0.14 24 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.92 -0.17 0 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.42 -0.18 0 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 4.45 -0.07 17 0 6 0
30MAR27 22.00 C 0.00 0.00 0.00 3.52 -0.06 18 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.76 -0.08 20 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 2.05 -0.06 19 0 138 0
30MAR27 25.00 C 0.00 0.00 0.00 1.46 -0.08 19 0 141 0
30MAR27 26.00 C 1.00 1.00 1.00 1.00 -0.09 18 2 158 +2
30MAR27 27.00 C 0.00 0.00 0.00 0.66 -0.04 18 0 77 0
30MAR27 28.00 C 0.00 0.00 0.00 0.44 -0.02 18 0 171 0
30MAR27 29.00 C 0.00 0.00 0.00 0.27 -0.03 18 0 124 0
30MAR27 30.00 C 0.00 0.00 0.00 0.17 -0.02 18 0 124 0
30MAR27 31.00 C 0.00 0.00 0.00 0.10 -0.01 18 0 71 0
30MAR27 32.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 51 0
30MAR27 33.00 C 0.00 0.00 0.00 0.04 0.00 19 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 18 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.43 -0.14 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.93 -0.14 23 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.43 -0.29 20 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.94 -0.14 22 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.44 -0.15 20 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.95 -0.16 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.48 -0.15 20 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 4.56 -0.06 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.75 -0.06 19 0 10 0
29JUN27 23.00 C 0.00 0.00 0.00 3.03 -0.05 19 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 2.39 -0.06 19 0 52 0
29JUN27 25.00 C 0.00 0.00 0.00 1.82 -0.05 18 0 158 0
29JUN27 26.00 C 0.00 0.00 0.00 1.36 -0.08 18 0 41 0
29JUN27 27.00 C 0.00 0.00 0.00 1.01 -0.05 18 0 44 0
29JUN27 28.00 C 0.70 0.70 0.70 0.74 -0.03 18 1 154 0
29JUN27 29.00 C 0.00 0.00 0.00 0.53 -0.02 18 0 58 0
29JUN27 30.00 C 0.00 0.00 0.00 0.37 -0.02 18 0 112 0
29JUN27 31.00 C 0.00 0.00 0.00 0.26 -0.02 19 0 9 0
29JUN27 32.00 C 0.00 0.00 0.00 0.18 -0.01 19 0 50 0
29JUN27 33.00 C 0.00 0.00 0.00 0.12 -0.01 19 0 9 0
29JUN27 34.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 0.06 0.00 19 0 8 0
29SEP27 18.00 C 0.00 0.00 0.00 7.45 -0.27 19 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.98 -0.10 19 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.52 -0.07 19 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.08 -0.06 19 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.65 -0.05 19 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 4.88 -0.11 20 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.06 -0.05 19 0 0 0
29SEP27 23.00 C 3.36 3.36 3.36 3.36 -0.15 19 25 75 +25
29SEP27 24.00 C 0.00 0.00 0.00 2.75 -0.12 19 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.20 +0.01 19 0 10 0
29SEP27 26.00 C 0.00 0.00 0.00 1.73 -0.10 19 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 1.34 -0.08 18 0 70 0
29SEP27 28.00 C 1.00 1.00 1.00 1.05 -0.03 19 1 55 +1
29SEP27 29.00 C 0.00 0.00 0.00 0.79 -0.02 19 0 4 0
29SEP27 30.00 C 0.00 0.00 0.00 0.60 -0.02 19 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.45 -0.01 19 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 0.33 -0.01 19 0 5 0
29SEP27 33.00 C 0.00 0.00 0.00 0.25 -0.02 19 0 11 0
29SEP27 34.00 C 0.00 0.00 0.00 0.18 -0.01 19 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.14 0.00 19 0 2 0
TOTAL CALL 517 18,391 +258
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 125 0 39 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 116 0 40 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 107 0 112 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 99 0 107 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 90 0 150 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2,549 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,401 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,575 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1,573 0
29SEP26 25.00 P 0.00 0.00 0.00 0.06 -0.07 16 0 2,614 0
29SEP26 26.00 P 0.64 0.64 0.64 0.65 -0.01 18 6 2,078 -6
29SEP26 27.00 P 1.62 1.62 1.60 1.62 +0.06 0 6 1,240 -6
29SEP26 28.00 P 0.00 0.00 0.00 2.62 +0.06 0 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.62 +0.06 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.62 +0.06 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.62 +0.06 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.65 +0.09 103 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.65 +0.09 115 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.64 +0.08 119 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.64 +0.08 129 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.64 +0.08 139 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.64 +0.08 148 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 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 41 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 0.00 19 0 349 0
29OCT26 24.00 P 0.20 0.21 0.19 0.14 +0.02 19 78 1,361 +78
29OCT26 25.00 P 0.51 0.58 0.51 0.43 +0.04 20 43 1,096 +35
29OCT26 26.00 P 1.06 1.06 1.06 0.94 +0.05 19 10 322 0
29OCT26 27.00 P 0.00 0.00 0.00 1.70 +0.06 19 0 52 0
29OCT26 28.00 P 0.00 0.00 0.00 2.63 +0.07 20 0 17 0
29OCT26 29.00 P 0.00 0.00 0.00 3.62 +0.06 0 0 40 0
29OCT26 30.00 P 0.00 0.00 0.00 4.76 +0.20 43 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 5.79 +0.06 51 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.82 +0.06 59 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.85 +0.06 66 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.88 +0.06 73 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.91 +0.07 80 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 0.00 17 0 135 0
27NOV26 23.00 P 0.00 0.00 0.00 0.12 +0.01 17 0 1,082 0
27NOV26 24.00 P 0.13 0.13 0.13 0.34 +0.01 17 20 1,078 0
27NOV26 25.00 P 0.73 0.73 0.73 0.75 +0.05 17 40 962 +40
27NOV26 26.00 P 0.00 0.00 0.00 1.38 +0.03 17 0 75 0
27NOV26 27.00 P 0.00 0.00 0.00 2.20 +0.05 17 0 14 0
27NOV26 28.00 P 0.00 0.00 0.00 3.12 +0.06 17 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 4.09 +0.06 17 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 5.13 +0.17 26 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.12 +0.14 29 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.11 +0.16 32 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.09 +0.12 32 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.10 +0.14 38 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.10 +0.14 41 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 0.02 -0.01 17 0 556 0
30DEC26 22.00 P 0.00 0.00 0.00 0.07 -0.03 17 0 895 0
30DEC26 23.00 P 0.00 0.00 0.00 0.19 -0.05 17 15 1,834 +15
30DEC26 24.00 P 0.52 0.52 0.52 0.44 -0.08 16 6 2,566 +6
30DEC26 25.00 P 0.00 0.00 0.00 0.87 -0.06 16 0 430 0
30DEC26 26.00 P 0.00 0.00 0.00 1.48 -0.04 16 15 69 +15
30DEC26 27.00 P 0.00 0.00 0.00 2.26 -0.01 17 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 3.14 +0.01 16 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 4.10 +0.04 17 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.13 +0.14 23 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.12 +0.10 25 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.11 +0.10 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.09 +0.08 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.11 +0.14 33 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.10 +0.10 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.06 +0.06 27 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.10 +0.14 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 19 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.06 0.00 19 0 24 0
30MAR27 21.00 P 0.00 0.00 0.00 0.13 0.00 19 0 112 0
30MAR27 22.00 P 0.32 0.35 0.32 0.26 -0.01 18 68 216 +68
30MAR27 23.00 P 0.00 0.00 0.00 0.49 -0.01 19 0 827 0
30MAR27 24.00 P 0.00 0.00 0.00 0.83 0.00 19 0 431 0
30MAR27 25.00 P 0.00 0.00 0.00 1.26 0.00 18 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 1.82 +0.03 18 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.52 +0.02 18 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 3.32 +0.03 18 0 62 0
30MAR27 29.00 P 0.00 0.00 0.00 4.19 +0.04 18 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.16 +0.17 20 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.14 +0.12 22 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.11 +0.09 22 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.09 +0.08 23 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.11 +0.11 27 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.10 +0.10 28 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.06 +0.06 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 0.00 19 0 422 0
29JUN27 21.00 P 0.00 0.00 0.00 0.25 0.00 19 0 122 0
29JUN27 22.00 P 0.56 0.56 0.56 0.43 0.00 19 10 97 +10
29JUN27 23.00 P 0.00 0.00 0.00 0.71 +0.01 19 0 138 0
29JUN27 24.00 P 0.00 0.00 0.00 1.08 +0.02 19 0 202 0
29JUN27 25.00 P 0.00 0.00 0.00 1.55 +0.05 19 0 65 0
29JUN27 26.00 P 0.00 0.00 0.00 2.11 +0.08 19 0 71 0
29JUN27 27.00 P 0.00 0.00 0.00 2.75 +0.04 19 0 9 0
29JUN27 28.00 P 0.00 0.00 0.00 3.47 +0.06 19 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 4.30 +0.05 19 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.21 +0.15 19 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.14 +0.12 19 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.11 +0.09 20 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.09 +0.08 21 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.11 +0.11 24 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.10 +0.10 25 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 0.00 19 0 13 0
29SEP27 19.00 P 0.00 0.00 0.00 0.12 0.00 19 0 26 0
29SEP27 19.50 P 0.00 0.00 0.00 0.17 +0.01 19 0 10 0
29SEP27 20.00 P 0.00 0.00 0.00 0.22 0.00 19 0 46 0
29SEP27 21.00 P 0.48 0.48 0.48 0.38 +0.01 19 10 10 +10
29SEP27 22.00 P 0.00 0.00 0.00 0.60 +0.01 19 0 104 0
29SEP27 23.00 P 0.93 0.93 0.93 0.90 +0.02 19 43 108 +43
29SEP27 24.00 P 0.00 0.00 0.00 1.29 +0.04 19 0 402 0
29SEP27 25.00 P 0.00 0.00 0.00 1.76 +0.05 19 0 7 0
29SEP27 26.00 P 0.00 0.00 0.00 2.29 +0.09 19 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.91 +0.09 19 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.62 +0.11 19 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 4.40 +0.04 19 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 5.25 +0.11 19 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 6.17 +0.06 19 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.11 +0.05 19 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.09 +0.06 19 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.11 +0.10 22 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.10 +0.10 24 0 0 0
TOTAL PUT 370 35,058 +308
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$ 313.400
25SEP26 252.50 C 0.00 0.00 0.00 60.92 -10.02 0 0 0 0
25SEP26 255.00 C 0.00 0.00 0.00 58.42 -10.02 0 0 0 0
25SEP26 257.50 C 0.00 0.00 0.00 55.92 -10.02 0 0 0 0
25SEP26 260.00 C 0.00 0.00 0.00 53.42 -10.02 0 0 0 0
25SEP26 262.50 C 0.00 0.00 0.00 50.92 -10.02 0 0 0 0
25SEP26 265.00 C 0.00 0.00 0.00 48.42 -10.02 0 0 0 0
25SEP26 267.50 C 0.00 0.00 0.00 45.92 -10.02 0 0 0 0
25SEP26 270.00 C 0.00 0.00 0.00 43.42 -10.02 0 0 0 0
25SEP26 272.50 C 0.00 0.00 0.00 40.92 -10.03 0 0 0 0
25SEP26 275.00 C 0.00 0.00 0.00 38.42 -10.03 0 0 0 0
25SEP26 277.50 C 0.00 0.00 0.00 35.92 -10.03 0 0 0 0
25SEP26 280.00 C 0.00 0.00 0.00 33.42 -10.03 0 0 0 0
25SEP26 282.50 C 0.00 0.00 0.00 30.92 -10.03 0 0 0 0
25SEP26 285.00 C 0.00 0.00 0.00 28.42 -10.03 0 0 0 0
25SEP26 287.50 C 0.00 0.00 0.00 25.92 -10.03 0 0 0 0
25SEP26 290.00 C 0.00 0.00 0.00 23.42 -10.03 0 0 0 0
25SEP26 292.50 C 0.00 0.00 0.00 20.92 -10.03 0 0 0 0
25SEP26 295.00 C 0.00 0.00 0.00 18.43 -10.02 41 0 0 0
25SEP26 297.50 C 0.00 0.00 0.00 15.93 -10.02 36 0 0 0
25SEP26 300.00 C 0.00 0.00 0.00 13.45 -10.01 37 0 60 0
25SEP26 305.00 C 0.00 0.00 0.00 8.64 -9.85 36 0 105 0
25SEP26 310.00 C 0.00 0.00 0.00 4.37 -9.29 34 0 82 0
25SEP26 315.00 C 2.01 2.01 1.24 1.67 -7.37 36 47 75 -1
25SEP26 320.00 C 1.60 1.60 0.47 0.46 -4.81 37 40 88 +9
25SEP26 325.00 C 0.40 0.40 0.40 0.08 -2.58 37 9 176 0
25SEP26 330.00 C 0.40 0.40 0.16 0.01 -1.15 38 89 404 0
25SEP26 335.00 C 0.00 0.00 0.00 0.01 -0.40 47 0 173 0
25SEP26 340.00 C 0.00 0.00 0.00 0.01 -0.10 57 0 208 0
25SEP26 345.00 C 0.00 0.00 0.00 0.01 -0.02 66 0 58 0
25SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
25SEP26 355.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 360.00 C 0.00 0.00 0.00 0.01 0.00 92 0 60 0
25SEP26 365.00 C 0.00 0.00 0.00 0.01 0.00 100 0 250 0
25SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
25SEP26 375.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
25SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
25SEP26 385.00 C 0.00 0.00 0.00 0.01 0.00 132 0 75 0
25SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 139 0 165 0
25SEP26 395.00 C 0.00 0.00 0.00 0.01 0.00 146 0 30 0
25SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
25SEP26 405.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
25SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
25SEP26 415.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
25SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
25SEP26 425.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 113.48 -10.02 0 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 108.48 -10.02 0 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 103.49 -10.01 102 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 98.49 -10.02 89 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 93.49 -10.02 0 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 88.49 -10.02 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 83.50 -10.01 82 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 78.50 -10.02 74 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 73.50 -10.02 63 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 68.50 -10.02 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 63.50 -10.02 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 58.51 -10.02 56 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 53.51 -10.02 49 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 48.51 -10.02 39 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 43.51 -10.02 0 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 38.51 -10.03 0 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 33.52 -10.02 32 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 28.53 -10.01 30 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 23.57 -9.98 30 0 9 0
29SEP26 295.00 C 0.00 0.00 0.00 18.65 -9.94 28 0 15 0
29SEP26 300.00 C 0.00 0.00 0.00 14.09 -9.59 30 0 264 0
29SEP26 310.00 C 6.82 6.82 5.20 6.23 -8.21 29 35 654 +1
29SEP26 320.00 C 3.38 3.48 1.59 1.93 -4.91 29 601 829 +285
29SEP26 330.00 C 0.94 0.94 0.45 0.40 -2.08 30 81 1,109 -29
29SEP26 340.00 C 0.21 0.21 0.11 0.05 -0.60 30 35 1,084 -35
29SEP26 350.00 C 0.13 0.13 0.13 0.01 -0.11 33 162 1,257 +69
29SEP26 360.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 1,035 0
29SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,279 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 55 0 910 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,096 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 68 1 1,046 0
29SEP26 410.00 C 0.08 0.08 0.08 0.01 0.00 75 8 1,648 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 81 0 387 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 87 0 366 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 92 0 860 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 98 0 552 0
29SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 103 0 764 0
29SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 109 0 1,179 0
29SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 114 0 138 0
29SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 119 0 138 0
29SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 123 0 391 0
29SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 128 0 127 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 133 0 533 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 137 0 936 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 142 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 146 0 169 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 150 0 60 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 155 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 159 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 163 0 847 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 167 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 170 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 174 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 178 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 185 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 189 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 192 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 195 0 23 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 199 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 202 0 36 0
02OCT26 260.00 C 0.00 0.00 0.00 53.57 -10.02 0 0 0 0
02OCT26 262.50 C 0.00 0.00 0.00 51.07 -10.03 0 0 0 0
02OCT26 265.00 C 0.00 0.00 0.00 48.58 -10.02 37 0 0 0
02OCT26 267.50 C 0.00 0.00 0.00 46.08 -10.02 33 0 0 0
02OCT26 270.00 C 0.00 0.00 0.00 43.58 -10.02 30 0 0 0
02OCT26 272.50 C 0.00 0.00 0.00 41.08 -10.02 0 0 0 0
02OCT26 275.00 C 0.00 0.00 0.00 38.59 -10.02 30 0 0 0
02OCT26 277.50 C 0.00 0.00 0.00 36.10 -10.01 31 0 0 0
02OCT26 280.00 C 0.00 0.00 0.00 33.62 -9.99 31 0 0 0
02OCT26 282.50 C 0.00 0.00 0.00 31.14 -9.98 30 0 0 0
02OCT26 285.00 C 0.00 0.00 0.00 28.69 -9.94 31 0 0 0
02OCT26 287.50 C 0.00 0.00 0.00 26.25 -9.90 31 0 0 0
02OCT26 290.00 C 0.00 0.00 0.00 23.85 -9.83 31 0 0 0
02OCT26 292.50 C 0.00 0.00 0.00 21.50 -9.72 31 0 0 0
02OCT26 295.00 C 0.00 0.00 0.00 19.20 -9.59 31 0 0 0
02OCT26 297.50 C 0.00 0.00 0.00 16.99 -9.39 31 0 0 0
02OCT26 300.00 C 0.00 0.00 0.00 14.87 -9.15 31 0 0 0
02OCT26 305.00 C 0.00 0.00 0.00 10.89 -8.57 30 0 0 0
02OCT26 310.00 C 0.00 0.00 0.00 7.59 -7.64 30 0 0 0
02OCT26 315.00 C 4.82 4.82 4.53 5.00 -6.32 30 15 10 +10
02OCT26 320.00 C 4.66 4.66 2.79 3.10 -5.00 30 45 15 +15
02OCT26 325.00 C 2.72 2.80 2.72 1.84 -3.71 31 21 66 +15
02OCT26 330.00 C 1.96 1.96 1.43 1.04 -2.58 31 24 51 +18
02OCT26 335.00 C 1.00 1.00 1.00 0.53 -1.76 31 12 50 +12
02OCT26 340.00 C 0.46 0.46 0.46 0.25 -1.11 31 2 2 +2
02OCT26 345.00 C 0.29 0.29 0.29 0.11 -0.64 31 5 6 +5
02OCT26 350.00 C 0.00 0.00 0.00 0.05 -0.34 31 0 0 0
02OCT26 355.00 C 0.00 0.00 0.00 0.02 -0.17 31 0 13 0
02OCT26 360.00 C 0.00 0.00 0.00 0.01 -0.08 32 0 10 0
02OCT26 365.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 0 0
02OCT26 370.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
02OCT26 375.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
02OCT26 380.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
02OCT26 385.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02OCT26 390.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
02OCT26 395.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 405.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 415.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 420.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 425.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 54.46 -9.92 32 0 60 0
29OCT26 265.00 C 0.00 0.00 0.00 49.67 -9.87 32 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 44.98 -9.64 32 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 40.41 -9.47 32 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 36.00 -9.24 32 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 31.78 -8.95 32 0 15 0
29OCT26 290.00 C 0.00 0.00 0.00 27.79 -8.59 32 0 30 0
29OCT26 295.00 C 0.00 0.00 0.00 24.16 -8.07 32 0 45 0
29OCT26 300.00 C 0.00 0.00 0.00 20.63 -7.67 32 0 209 0
29OCT26 310.00 C 16.97 16.97 15.80 14.58 -6.64 32 22 276 -1
29OCT26 320.00 C 11.74 11.74 11.74 9.71 -5.51 31 15 1,909 -749
29OCT26 330.00 C 7.88 8.00 7.00 6.38 -4.09 32 20 354 -4
29OCT26 340.00 C 5.08 5.37 4.65 4.09 -2.97 32 31 558 -6
29OCT26 350.00 C 3.37 3.37 2.53 2.42 -2.13 32 16 716 +6
29OCT26 360.00 C 2.15 2.15 1.80 1.37 -1.45 32 25 1,041 +24
29OCT26 370.00 C 1.20 1.20 1.07 0.74 -0.92 32 7 536 -2
29OCT26 380.00 C 0.79 0.79 0.67 0.38 -0.56 32 8 569 +4
29OCT26 390.00 C 0.00 0.00 0.00 0.19 -0.32 32 0 320 0
29OCT26 400.00 C 0.00 0.00 0.00 0.09 -0.17 32 0 261 0
29OCT26 410.00 C 0.00 0.00 0.00 0.04 -0.09 32 0 128 0
29OCT26 420.00 C 0.00 0.00 0.00 0.02 -0.05 32 0 2,421 0
29OCT26 430.00 C 0.00 0.00 0.00 0.01 -0.03 32 0 216 0
29OCT26 440.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 82 0
29OCT26 450.00 C 0.00 0.00 0.00 0.01 0.00 36 0 38 0
29OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 38 0 53 0
27NOV26 260.00 C 0.00 0.00 0.00 56.67 -10.01 35 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 52.30 -9.80 35 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 48.07 -8.94 35 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 44.00 -8.69 35 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 40.10 -8.41 35 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 36.38 -8.10 35 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 32.86 -7.77 35 0 15 0
27NOV26 295.00 C 29.45 29.45 29.45 28.72 -8.23 33 15 150 0
27NOV26 300.00 C 0.00 0.00 0.00 26.51 -7.33 35 0 194 0
27NOV26 310.00 C 0.00 0.00 0.00 20.86 -6.25 35 0 270 0
27NOV26 320.00 C 0.00 0.00 0.00 16.27 -5.42 35 0 679 0
27NOV26 330.00 C 14.01 14.01 12.15 12.36 -4.48 35 9 72 +9
27NOV26 340.00 C 0.00 0.00 0.00 9.39 -3.80 35 0 145 0
27NOV26 350.00 C 0.00 0.00 0.00 6.99 -3.12 35 0 259 0
27NOV26 360.00 C 5.60 5.60 5.60 5.05 -2.48 35 7 193 +7
27NOV26 370.00 C 0.00 0.00 0.00 3.60 -1.92 35 0 254 0
27NOV26 380.00 C 3.37 3.57 3.13 2.52 -1.46 35 36 386 +36
27NOV26 390.00 C 0.00 0.00 0.00 1.74 -1.09 35 0 269 0
27NOV26 400.00 C 0.00 0.00 0.00 1.15 -0.84 35 0 258 0
27NOV26 410.00 C 0.00 0.00 0.00 0.77 -0.57 35 0 194 0
27NOV26 420.00 C 0.00 0.00 0.00 0.51 -0.41 35 0 266 0
27NOV26 430.00 C 0.00 0.00 0.00 0.34 -0.28 35 0 108 0
27NOV26 440.00 C 0.00 0.00 0.00 0.22 -0.20 35 0 66 0
27NOV26 450.00 C 0.00 0.00 0.00 0.14 -0.14 35 0 40 0
27NOV26 460.00 C 0.00 0.00 0.00 0.10 -0.09 35 0 177 0
30DEC26 200.00 C 0.00 0.00 0.00 115.27 -10.15 40 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 110.44 -10.13 41 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 105.65 -10.08 41 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 100.85 -10.05 40 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 96.07 -10.01 40 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 91.32 -9.97 39 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 86.61 -9.92 39 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 81.92 -9.87 38 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 77.32 -9.77 38 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 72.78 -9.68 37 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 68.33 -9.53 37 0 1 0
30DEC26 255.00 C 0.00 0.00 0.00 63.99 -9.38 37 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 59.19 -9.76 35 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 55.11 -9.51 35 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 51.16 -9.24 35 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 47.36 -9.06 35 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 43.73 -7.95 35 0 1 0
30DEC26 285.00 C 0.00 0.00 0.00 40.25 -7.66 35 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 36.95 -7.35 35 0 15 0
30DEC26 295.00 C 33.80 33.80 33.80 33.82 -7.04 35 15 30 +15
30DEC26 300.00 C 30.43 30.43 30.43 31.07 -6.50 35 15 367 0
30DEC26 310.00 C 0.00 0.00 0.00 25.62 -6.07 35 0 397 0
30DEC26 320.00 C 0.00 0.00 0.00 20.92 -5.37 35 0 782 0
30DEC26 330.00 C 17.02 17.02 17.02 16.94 -4.69 35 15 251 0
30DEC26 340.00 C 12.91 13.64 12.91 13.47 -4.16 35 316 1,353 +311
30DEC26 350.00 C 10.60 10.60 10.60 10.84 -3.39 35 15 1,385 0
30DEC26 360.00 C 9.17 9.17 9.17 8.61 -2.84 35 15 493 0
30DEC26 370.00 C 7.20 7.20 7.20 6.69 -2.44 35 15 328 0
30DEC26 380.00 C 5.80 5.80 5.32 5.16 -1.99 35 178 599 -31
30DEC26 390.00 C 0.00 0.00 0.00 3.94 -1.61 35 0 2,963 0
30DEC26 400.00 C 0.00 0.00 0.00 2.90 -1.25 35 0 367 0
30DEC26 410.00 C 0.00 0.00 0.00 2.18 -1.00 35 0 485 0
30DEC26 420.00 C 0.00 0.00 0.00 1.63 -0.78 35 0 268 0
30DEC26 430.00 C 0.00 0.00 0.00 1.21 -0.61 35 0 185 0
30DEC26 440.00 C 0.00 0.00 0.00 0.89 -0.47 35 0 328 0
30DEC26 450.00 C 0.00 0.00 0.00 0.68 -0.34 35 0 921 0
30DEC26 460.00 C 0.00 0.00 0.00 0.48 -0.27 35 0 1,184 0
30DEC26 470.00 C 0.00 0.00 0.00 0.35 -0.20 35 0 636 0
30DEC26 480.00 C 0.85 0.85 0.85 0.25 -0.16 35 1 122 -1
30DEC26 490.00 C 0.00 0.00 0.00 0.19 -0.12 35 0 344 0
30DEC26 500.00 C 0.00 0.00 0.00 0.13 -0.09 35 0 236 0
30DEC26 510.00 C 0.00 0.00 0.00 0.09 -0.07 35 0 13 0
30DEC26 520.00 C 0.00 0.00 0.00 0.07 -0.04 35 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 0.05 -0.03 35 0 47 0
30DEC26 540.00 C 0.00 0.00 0.00 0.03 -0.03 34 0 107 0
30DEC26 550.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 70 0
30DEC26 560.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 5 0
30DEC26 570.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 0.01 0.00 36 0 58 0
30DEC26 600.00 C 0.00 0.00 0.00 0.01 0.00 37 0 367 0
30DEC26 610.00 C 0.00 0.00 0.00 0.01 0.00 38 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 0.01 0.00 39 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 0.01 0.00 41 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 0.01 0.00 42 0 32 0
30DEC26 670.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 44 0 253 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 45 0 39 0
30MAR27 200.00 C 0.00 0.00 0.00 118.58 -9.92 42 0 4 0
30MAR27 205.00 C 0.00 0.00 0.00 113.88 -9.94 41 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 109.35 -9.82 41 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 104.81 -9.75 40 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 100.32 -9.67 40 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 95.90 -9.58 39 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 91.54 -9.51 39 0 4 0
30MAR27 235.00 C 0.00 0.00 0.00 87.25 -9.36 38 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 83.05 -9.26 38 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 78.93 -9.15 38 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 74.89 -8.98 37 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 70.97 -8.97 37 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 67.12 -8.82 37 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 63.41 -8.60 37 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 58.73 -9.53 35 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 55.34 -9.24 35 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 52.08 -7.70 35 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 48.95 -7.48 35 0 15 0
30MAR27 290.00 C 0.00 0.00 0.00 45.95 -7.25 35 0 15 0
30MAR27 295.00 C 43.44 43.44 43.44 43.08 -7.02 35 10 33 +10
30MAR27 300.00 C 40.40 40.68 40.40 40.53 -7.27 35 45 193 +45
30MAR27 310.00 C 34.88 35.21 34.88 35.34 -6.27 35 30 111 +30
30MAR27 320.00 C 30.67 30.67 30.45 30.72 -5.67 35 30 358 +30
30MAR27 330.00 C 0.00 0.00 0.00 26.67 -5.12 35 0 135 0
30MAR27 340.00 C 0.00 0.00 0.00 23.00 -4.69 35 0 923 0
30MAR27 350.00 C 0.00 0.00 0.00 19.81 -4.24 35 0 113 0
30MAR27 360.00 C 0.00 0.00 0.00 17.05 -3.79 35 0 165 0
30MAR27 370.00 C 15.12 15.12 15.12 14.76 -3.27 35 6 244 0
30MAR27 380.00 C 0.00 0.00 0.00 12.56 -3.03 35 0 176 0
30MAR27 390.00 C 0.00 0.00 0.00 10.64 -2.83 35 0 72 0
30MAR27 400.00 C 0.00 0.00 0.00 8.73 -2.82 35 0 52 0
30MAR27 410.00 C 0.00 0.00 0.00 7.35 -2.19 35 0 138 0
30MAR27 420.00 C 0.00 0.00 0.00 6.18 -1.91 35 0 326 0
30MAR27 430.00 C 0.00 0.00 0.00 5.18 -1.67 35 0 70 0
30MAR27 440.00 C 0.00 0.00 0.00 4.33 -1.45 35 0 1,400 0
30MAR27 450.00 C 4.90 4.90 4.90 3.62 -1.25 35 1 82 -1
30MAR27 460.00 C 0.00 0.00 0.00 3.01 -1.09 35 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 2.51 -0.93 35 0 643 0
30MAR27 480.00 C 0.00 0.00 0.00 2.08 -0.80 35 0 31 0
30MAR27 490.00 C 0.00 0.00 0.00 1.73 -0.68 35 0 59 0
30MAR27 500.00 C 0.00 0.00 0.00 1.43 -0.59 35 0 77 0
30MAR27 510.00 C 0.00 0.00 0.00 1.18 -0.50 35 0 18 0
30MAR27 520.00 C 0.00 0.00 0.00 0.98 -0.42 35 0 16 0
30MAR27 530.00 C 0.00 0.00 0.00 0.80 -0.37 35 0 7 0
30MAR27 540.00 C 0.00 0.00 0.00 0.66 -0.31 35 0 65 0
30MAR27 550.00 C 0.00 0.00 0.00 0.55 -0.26 35 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 0.45 -0.22 35 0 4 0
30MAR27 570.00 C 0.00 0.00 0.00 0.37 -0.19 35 0 16 0
30MAR27 580.00 C 0.00 0.00 0.00 0.30 -0.16 35 0 18 0
30MAR27 590.00 C 0.00 0.00 0.00 0.25 -0.13 35 0 1 0
30MAR27 600.00 C 0.00 0.00 0.00 0.20 -0.12 35 0 26 0
30MAR27 610.00 C 0.00 0.00 0.00 0.17 -0.09 35 0 25 0
30MAR27 620.00 C 0.00 0.00 0.00 0.14 -0.08 35 0 16 0
29JUN27 260.00 C 0.00 0.00 0.00 73.21 -8.61 36 0 3 0
29JUN27 265.00 C 0.00 0.00 0.00 69.74 -8.45 36 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 66.38 -8.27 36 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 63.09 -8.10 36 0 20 0
29JUN27 280.00 C 0.00 0.00 0.00 59.01 -8.08 35 0 8 0
29JUN27 285.00 C 0.00 0.00 0.00 56.06 -7.83 35 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 53.23 -8.24 35 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 50.50 -7.93 35 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 48.71 -6.80 35 0 71 0
29JUN27 310.00 C 0.00 0.00 0.00 43.59 -6.35 35 0 33 0
29JUN27 320.00 C 0.00 0.00 0.00 38.92 -5.93 35 0 83 0
29JUN27 330.00 C 0.00 0.00 0.00 34.69 -5.51 35 0 104 0
29JUN27 340.00 C 0.00 0.00 0.00 30.87 -5.10 35 0 55 0
29JUN27 350.00 C 0.00 0.00 0.00 27.45 -4.70 35 0 371 0
29JUN27 360.00 C 0.00 0.00 0.00 24.39 -4.31 35 0 156 0
29JUN27 370.00 C 0.00 0.00 0.00 21.59 -4.02 35 0 238 0
29JUN27 380.00 C 0.00 0.00 0.00 19.13 -3.72 35 0 59 0
29JUN27 390.00 C 0.00 0.00 0.00 17.12 -3.40 35 0 566 0
29JUN27 400.00 C 0.00 0.00 0.00 15.09 -3.21 35 0 145 0
29JUN27 410.00 C 0.00 0.00 0.00 12.89 -3.35 35 0 88 0
29JUN27 420.00 C 0.00 0.00 0.00 11.33 -2.61 35 0 3 0
29JUN27 430.00 C 0.00 0.00 0.00 9.95 -2.36 35 0 68 0
29JUN27 440.00 C 0.00 0.00 0.00 8.72 -2.14 35 0 77 0
29JUN27 450.00 C 0.00 0.00 0.00 7.64 -1.93 35 0 29 0
29JUN27 460.00 C 0.00 0.00 0.00 6.69 -1.74 35 0 45 0
29JUN27 470.00 C 0.00 0.00 0.00 5.85 -1.56 35 0 25 0
29JUN27 480.00 C 0.00 0.00 0.00 5.11 -1.41 35 0 20 0
29SEP27 260.00 C 0.00 0.00 0.00 79.01 -8.52 36 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 75.70 -8.37 36 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 72.48 -8.05 36 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 69.32 -7.94 36 0 20 0
29SEP27 280.00 C 0.00 0.00 0.00 66.34 -7.76 36 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 63.39 -7.59 35 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 60.50 -7.32 35 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 57.76 -7.31 35 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 55.30 -6.51 35 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 50.29 -6.94 35 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 45.96 -6.00 35 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 41.70 -5.64 35 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 37.83 -5.59 35 0 1 0
29SEP27 350.00 C 0.00 0.00 0.00 34.46 -5.04 35 0 20 0
29SEP27 360.00 C 0.00 0.00 0.00 31.22 -4.61 35 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 28.28 -4.12 35 0 5 0
29SEP27 380.00 C 0.00 0.00 0.00 25.62 -4.06 35 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 23.13 -3.78 35 0 15 0
29SEP27 400.00 C 0.00 0.00 0.00 20.63 -3.73 35 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 18.24 -3.79 34 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 16.42 -2.91 34 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 14.78 -2.68 34 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 13.29 -2.94 34 0 8 0
29SEP27 450.00 C 11.58 11.58 11.58 12.30 -1.92 35 4 10 +1
TOTAL CALL 2,154 59,643 +109
25SEP26 252.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
25SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
25SEP26 257.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
25SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 123 0 15 0
25SEP26 262.50 P 0.00 0.00 0.00 0.01 0.00 117 0 15 0
25SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
25SEP26 267.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
25SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 100 0 15 0
25SEP26 272.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
25SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
25SEP26 277.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 78 0 4 0
25SEP26 282.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 287.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
25SEP26 292.50 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
25SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 44 0 11 0
25SEP26 297.50 P 0.00 0.00 0.00 0.01 0.00 38 0 21 0
25SEP26 300.00 P 0.15 0.15 0.15 0.03 +0.02 38 1 41 -1
25SEP26 305.00 P 0.00 0.00 0.00 0.22 +0.17 37 0 66 0
25SEP26 310.00 P 1.51 1.71 1.15 1.11 +0.90 37 53 93 +18
25SEP26 315.00 P 1.96 2.85 1.93 3.40 +2.65 38 82 103 -60
25SEP26 320.00 P 5.20 5.50 5.20 7.24 +5.20 42 10 110 0
25SEP26 325.00 P 9.60 9.60 9.60 11.66 +7.24 37 7 34 +7
25SEP26 330.00 P 0.00 0.00 0.00 16.60 +8.66 0 0 40 0
25SEP26 335.00 P 0.00 0.00 0.00 21.60 +9.65 0 0 2 -25
25SEP26 340.00 P 0.00 0.00 0.00 26.60 +9.92 0 0 0 0
25SEP26 345.00 P 0.00 0.00 0.00 31.60 +10.00 0 0 0 0
25SEP26 350.00 P 0.00 0.00 0.00 36.60 +10.00 0 0 0 0
25SEP26 355.00 P 0.00 0.00 0.00 41.60 +10.00 0 0 0 0
25SEP26 360.00 P 0.00 0.00 0.00 46.60 +10.00 0 0 0 0
25SEP26 365.00 P 0.00 0.00 0.00 51.60 +10.00 0 0 0 0
25SEP26 370.00 P 0.00 0.00 0.00 56.60 +10.00 0 0 0 0
25SEP26 375.00 P 0.00 0.00 0.00 62.55 +10.95 218 0 0 0
25SEP26 380.00 P 0.00 0.00 0.00 67.57 +10.97 232 0 0 0
25SEP26 385.00 P 0.00 0.00 0.00 71.97 +10.37 204 0 0 0
25SEP26 390.00 P 0.00 0.00 0.00 77.57 +10.44 255 0 0 0
25SEP26 395.00 P 0.00 0.00 0.00 82.58 +10.38 267 0 0 0
25SEP26 400.00 P 0.00 0.00 0.00 86.83 +9.72 220 0 0 0
25SEP26 405.00 P 0.00 0.00 0.00 91.90 +9.79 238 0 0 0
25SEP26 410.00 P 0.00 0.00 0.00 97.81 +10.64 313 0 0 0
25SEP26 415.00 P 0.00 0.00 0.00 102.54 +10.41 308 0 0 0
25SEP26 420.00 P 0.00 0.00 0.00 107.56 +10.43 320 0 0 0
25SEP26 425.00 P 0.00 0.00 0.00 112.56 +10.43 330 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 125 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 100 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 94 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 82 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 71 0 5 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 66 0 64 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 60 0 45 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 55 0 248 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 50 0 101 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 45 0 92 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 40 0 193 0
29SEP26 280.00 P 0.08 0.08 0.08 0.01 0.00 34 2 1,748 -2
29SEP26 285.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 229 0
29SEP26 290.00 P 0.00 0.00 0.00 0.06 +0.05 30 0 292 0
29SEP26 295.00 P 0.48 0.48 0.40 0.20 +0.16 30 10 453 +9
29SEP26 300.00 P 0.00 0.00 0.00 0.58 +0.44 30 0 966 0
29SEP26 310.00 P 2.02 3.27 2.02 2.99 +2.07 31 210 1,729 -15
29SEP26 320.00 P 6.20 9.76 6.20 8.72 +5.25 32 42 2,140 -18
29SEP26 330.00 P 13.87 15.14 13.87 16.90 +7.63 30 2 1,649 -1
29SEP26 340.00 P 24.20 24.20 24.20 26.60 +9.46 0 2 1,317 -2
29SEP26 350.00 P 37.40 37.40 37.40 36.60 +9.96 0 1 853 -282
29SEP26 360.00 P 0.00 0.00 0.00 46.60 +10.00 0 0 1,220 -293
29SEP26 370.00 P 0.00 0.00 0.00 56.60 +10.00 0 0 198 -297
29SEP26 380.00 P 0.00 0.00 0.00 67.86 +11.26 110 0 175 0
29SEP26 390.00 P 0.00 0.00 0.00 77.58 +10.42 116 0 515 0
29SEP26 400.00 P 0.00 0.00 0.00 87.84 +10.71 132 0 1,016 0
29SEP26 410.00 P 0.00 0.00 0.00 97.84 +10.67 143 0 991 0
29SEP26 420.00 P 106.70 106.70 106.70 107.56 +10.43 145 140 434 -140
29SEP26 430.00 P 116.60 116.60 116.60 117.40 +10.27 150 444 0 -444
29SEP26 440.00 P 0.00 0.00 0.00 127.83 +10.78 170 0 12 0
29SEP26 450.00 P 0.00 0.00 0.00 137.82 +10.65 178 0 0 0
29SEP26 460.00 P 0.00 0.00 0.00 147.51 +10.40 178 0 70 0
29SEP26 470.00 P 0.00 0.00 0.00 157.55 +10.43 187 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 167.82 +10.66 204 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 177.81 +10.65 211 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 187.87 +10.71 221 0 30 0
29SEP26 510.00 P 0.00 0.00 0.00 197.54 +10.43 216 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 207.54 +10.40 223 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 217.81 +10.68 239 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 227.78 +10.68 245 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 237.51 +10.39 243 0 1 0
29SEP26 560.00 P 0.00 0.00 0.00 247.53 +10.38 250 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 257.80 +10.63 265 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 267.79 +10.76 271 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 277.52 +10.47 268 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 286.92 +9.85 241 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 297.76 +10.65 288 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 307.79 +10.65 295 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 317.76 +10.65 299 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 327.79 +10.67 306 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 337.51 +10.36 299 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 347.78 +10.66 316 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 357.75 +10.63 320 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 367.50 +10.38 313 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 377.50 +10.36 318 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 387.83 +10.80 337 0 0 0
02OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
02OCT26 262.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
02OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 39 0 7 0
02OCT26 267.50 P 0.00 0.00 0.00 0.01 0.00 37 0 45 0
02OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
02OCT26 272.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
02OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
02OCT26 277.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
02OCT26 280.00 P 0.00 0.00 0.00 0.04 +0.03 32 0 0 0
02OCT26 282.50 P 0.00 0.00 0.00 0.06 +0.05 31 0 0 0
02OCT26 285.00 P 0.00 0.00 0.00 0.10 +0.08 31 0 0 0
02OCT26 287.50 P 0.00 0.00 0.00 0.16 +0.12 31 0 0 0
02OCT26 290.00 P 0.00 0.00 0.00 0.27 +0.20 31 0 0 0
02OCT26 292.50 P 0.00 0.00 0.00 0.42 +0.31 31 0 0 0
02OCT26 295.00 P 0.62 0.62 0.62 0.63 +0.46 31 1 3 +1
02OCT26 297.50 P 0.90 1.28 0.90 0.92 +0.65 31 2 17 +2
02OCT26 300.00 P 1.18 1.65 1.18 1.32 +0.92 31 15 155 +15
02OCT26 305.00 P 2.75 2.79 2.75 2.47 +1.62 31 30 15 +15
02OCT26 310.00 P 2.81 4.60 2.81 4.25 +2.59 31 193 122 +99
02OCT26 315.00 P 4.89 5.18 4.89 6.67 +3.78 31 60 45 -22
02OCT26 320.00 P 8.00 8.00 7.64 9.79 +5.12 32 38 91 +38
02OCT26 325.00 P 14.24 14.24 14.24 13.55 +6.41 33 15 15 +15
02OCT26 330.00 P 0.00 0.00 0.00 17.45 +7.23 31 0 0 0
02OCT26 335.00 P 0.00 0.00 0.00 21.97 +7.90 31 0 9 0
02OCT26 340.00 P 0.00 0.00 0.00 26.72 +9.00 31 0 0 0
02OCT26 345.00 P 0.00 0.00 0.00 31.62 +9.47 31 0 0 0
02OCT26 350.00 P 0.00 0.00 0.00 36.60 +9.78 0 0 0 0
02OCT26 355.00 P 0.00 0.00 0.00 41.60 +9.93 0 0 0 0
02OCT26 360.00 P 0.00 0.00 0.00 46.60 +9.99 0 0 0 0
02OCT26 365.00 P 0.00 0.00 0.00 51.60 +10.00 0 0 0 0
02OCT26 370.00 P 0.00 0.00 0.00 56.60 +10.00 0 0 0 0
02OCT26 375.00 P 0.00 0.00 0.00 62.55 +10.95 79 0 0 0
02OCT26 380.00 P 0.00 0.00 0.00 67.86 +11.26 88 0 0 0
02OCT26 385.00 P 0.00 0.00 0.00 72.44 +10.84 86 0 0 0
02OCT26 390.00 P 0.00 0.00 0.00 77.58 +10.42 93 0 0 0
02OCT26 395.00 P 0.00 0.00 0.00 82.58 +10.38 97 0 0 0
02OCT26 400.00 P 0.00 0.00 0.00 87.84 +10.71 105 0 0 0
02OCT26 405.00 P 0.00 0.00 0.00 91.90 +9.79 88 0 0 0
02OCT26 410.00 P 0.00 0.00 0.00 97.84 +10.67 114 0 0 0
02OCT26 415.00 P 0.00 0.00 0.00 102.54 +10.38 111 0 0 0
02OCT26 420.00 P 0.00 0.00 0.00 107.56 +10.42 116 0 0 0
02OCT26 425.00 P 0.00 0.00 0.00 112.56 +10.40 119 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.31 +0.16 32 0 55 0
29OCT26 265.00 P 0.00 0.00 0.00 0.52 +0.26 32 0 168 0
29OCT26 270.00 P 0.00 0.00 0.00 0.83 +0.41 32 0 169 0
29OCT26 275.00 P 1.68 1.68 1.68 1.26 +0.59 32 1 166 0
29OCT26 280.00 P 1.90 2.40 1.90 1.86 +0.83 32 10 234 +4
29OCT26 285.00 P 3.20 3.20 3.20 2.65 +1.12 32 20 154 +20
29OCT26 290.00 P 3.28 4.10 3.28 3.66 +1.46 32 20 344 +5
29OCT26 295.00 P 4.28 5.07 4.28 4.94 +1.87 32 21 246 +4
29OCT26 300.00 P 5.48 6.70 5.48 6.37 +2.21 32 82 462 +4
29OCT26 310.00 P 10.00 10.80 10.00 10.34 +3.24 31 23 646 +23
29OCT26 320.00 P 14.15 15.80 14.15 15.80 +4.79 32 23 1,235 +19
29OCT26 330.00 P 19.00 19.00 19.00 22.41 +5.91 32 2 1,577 +2
29OCT26 340.00 P 0.00 0.00 0.00 30.02 +7.23 33 0 616 0
29OCT26 350.00 P 38.10 38.10 38.10 38.24 +8.00 32 1 570 +1
29OCT26 360.00 P 48.00 48.00 48.00 47.29 +8.72 32 6 718 0
29OCT26 370.00 P 57.83 57.83 57.83 56.81 +9.28 32 2 341 0
29OCT26 380.00 P 0.00 0.00 0.00 67.86 +10.93 45 0 38 0
29OCT26 390.00 P 0.00 0.00 0.00 77.58 +10.38 47 0 6 -35
29OCT26 400.00 P 0.00 0.00 0.00 87.84 +10.66 53 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 97.84 +10.67 57 0 2 0
29OCT26 420.00 P 0.00 0.00 0.00 107.56 +10.40 59 0 0 0
29OCT26 430.00 P 113.00 113.00 113.00 117.52 +10.36 62 2 0 0
29OCT26 440.00 P 0.00 0.00 0.00 127.83 +10.78 69 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 137.82 +10.65 72 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 147.52 +10.41 73 0 0 0
27NOV26 260.00 P 2.20 2.40 2.20 1.96 +0.74 35 25 42 +25
27NOV26 265.00 P 0.00 0.00 0.00 2.52 +0.88 35 0 20 0
27NOV26 270.00 P 0.00 0.00 0.00 3.34 +1.18 35 0 21 0
27NOV26 275.00 P 0.00 0.00 0.00 4.31 +1.38 35 0 54 0
27NOV26 280.00 P 5.19 5.32 5.19 5.41 +1.68 35 22 64 +7
27NOV26 285.00 P 0.00 0.00 0.00 6.71 +1.98 35 0 34 0
27NOV26 290.00 P 0.00 0.00 0.00 8.24 +2.35 35 0 43 0
27NOV26 295.00 P 8.85 9.65 8.85 9.65 +2.45 35 3 404 -2
27NOV26 300.00 P 11.46 12.00 11.46 11.60 +2.89 35 39 157 +13
27NOV26 310.00 P 15.85 15.85 15.85 15.85 +3.67 34 10 469 0
27NOV26 320.00 P 19.60 19.60 19.60 21.22 +4.69 35 3 817 0
27NOV26 330.00 P 25.60 25.60 25.60 27.38 +5.55 35 1 210 0
27NOV26 340.00 P 34.20 34.20 34.20 34.09 +6.14 34 2 267 +2
27NOV26 350.00 P 0.00 0.00 0.00 42.90 +7.98 37 0 381 0
27NOV26 360.00 P 0.00 0.00 0.00 51.10 +8.71 37 0 2,905 0
27NOV26 370.00 P 0.00 0.00 0.00 58.78 +8.28 35 0 141 0
27NOV26 380.00 P 0.00 0.00 0.00 68.25 +9.17 36 0 11 0
27NOV26 390.00 P 0.00 0.00 0.00 78.03 +9.71 39 0 16 0
27NOV26 400.00 P 85.00 85.00 85.00 87.84 +10.26 41 1 23 +1
27NOV26 410.00 P 0.00 0.00 0.00 97.84 +10.67 45 0 2 0
27NOV26 420.00 P 0.00 0.00 0.00 107.56 +10.40 46 0 1 0
27NOV26 430.00 P 0.00 0.00 0.00 117.52 +10.36 49 1 1 +1
27NOV26 440.00 P 0.00 0.00 0.00 127.83 +10.69 53 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 137.82 +10.65 56 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 147.52 +10.36 57 0 0 0
30DEC26 200.00 P 0.59 0.59 0.59 0.08 +0.03 35 2 166 +2
30DEC26 205.00 P 0.00 0.00 0.00 0.13 +0.06 35 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 0.19 +0.08 35 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 0.28 +0.11 35 0 2 0
30DEC26 220.00 P 0.00 0.00 0.00 0.41 +0.16 35 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 0.56 +0.21 35 0 146 0
30DEC26 230.00 P 0.00 0.00 0.00 0.79 +0.29 35 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 1.05 +0.37 35 0 32 0
30DEC26 240.00 P 2.40 2.40 2.40 1.41 +0.49 35 4 8 +4
30DEC26 245.00 P 0.00 0.00 0.00 1.83 +0.60 35 0 3 0
30DEC26 250.00 P 0.00 0.00 0.00 2.35 +0.76 35 0 94 0
30DEC26 255.00 P 0.00 0.00 0.00 3.00 +0.92 35 0 20 0
30DEC26 260.00 P 0.00 0.00 0.00 3.73 +1.13 35 0 63 0
30DEC26 265.00 P 0.00 0.00 0.00 4.78 +1.47 35 0 3 0
30DEC26 270.00 P 5.73 5.73 5.73 5.79 +1.74 35 13 103 +3
30DEC26 275.00 P 7.39 7.50 7.39 7.05 +1.87 35 11 115 0
30DEC26 280.00 P 8.10 8.60 8.10 8.37 +2.17 35 4 192 +2
30DEC26 285.00 P 0.00 0.00 0.00 9.97 +2.46 35 0 167 0
30DEC26 290.00 P 11.80 11.80 11.45 11.45 +2.61 35 25 458 +15
30DEC26 295.00 P 13.42 13.42 13.20 13.35 +2.87 35 55 490 +30
30DEC26 300.00 P 14.88 15.50 14.88 15.08 +2.99 34 11 640 +11
30DEC26 310.00 P 20.10 20.10 19.93 19.81 +4.05 35 6 798 +5
30DEC26 320.00 P 23.10 25.42 23.10 25.07 +4.59 35 151 2,195 +151
30DEC26 330.00 P 29.43 29.43 29.43 31.06 +5.37 35 4 508 +4
30DEC26 340.00 P 37.60 37.60 37.60 37.60 +5.91 34 6 377 0
30DEC26 350.00 P 44.67 44.67 44.62 44.95 +6.60 35 60 2,498 0
30DEC26 360.00 P 0.00 0.00 0.00 52.74 +7.34 35 0 2,265 0
30DEC26 370.00 P 0.00 0.00 0.00 60.97 +7.82 35 0 2,930 0
30DEC26 380.00 P 0.00 0.00 0.00 70.28 +8.96 37 0 147 0
30DEC26 390.00 P 0.00 0.00 0.00 79.16 +9.09 37 0 2,425 0
30DEC26 400.00 P 0.00 0.00 0.00 88.08 +8.87 36 0 1,041 0
30DEC26 410.00 P 0.00 0.00 0.00 97.84 +9.80 38 0 200 0
30DEC26 420.00 P 0.00 0.00 0.00 107.56 +9.49 39 0 158 0
30DEC26 430.00 P 0.00 0.00 0.00 117.53 +10.37 41 0 148 0
30DEC26 440.00 P 129.76 129.76 129.76 127.83 +10.69 45 4 301 0
30DEC26 450.00 P 0.00 0.00 0.00 137.82 +10.65 47 0 570 0
30DEC26 460.00 P 0.00 0.00 0.00 147.52 +10.36 48 0 1,012 -55
30DEC26 470.00 P 0.00 0.00 0.00 157.55 +10.43 50 0 500 0
30DEC26 480.00 P 0.00 0.00 0.00 167.82 +10.66 54 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 177.81 +10.65 56 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 187.87 +10.71 58 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 197.54 +10.38 58 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 207.54 +10.40 60 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 217.81 +10.65 63 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 227.78 +10.65 65 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 237.51 +10.38 65 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 247.53 +10.38 67 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 257.80 +10.63 70 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 267.79 +10.74 72 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 277.52 +10.47 71 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 287.49 +10.42 73 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 297.76 +10.59 76 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 307.79 +10.62 78 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 317.76 +10.61 79 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 327.79 +10.62 81 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 337.51 +10.36 80 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 347.78 +10.63 83 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 357.75 +10.63 85 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 367.50 +10.38 84 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 377.50 +10.36 86 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 387.83 +10.80 89 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.81 +0.21 35 0 33 0
30MAR27 205.00 P 0.00 0.00 0.00 1.04 +0.28 35 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 1.30 +0.29 35 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 1.68 +0.41 35 0 2 0
30MAR27 220.00 P 0.00 0.00 0.00 2.05 +0.43 35 0 8 0
30MAR27 225.00 P 0.00 0.00 0.00 2.58 +0.58 35 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 3.12 +0.65 35 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 3.80 +0.79 35 0 1 0
30MAR27 240.00 P 0.00 0.00 0.00 4.54 +0.94 35 0 6 0
30MAR27 245.00 P 0.00 0.00 0.00 5.37 +1.02 35 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 6.56 +1.31 35 0 43 0
30MAR27 255.00 P 0.00 0.00 0.00 7.37 +1.32 35 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 8.61 +1.56 35 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 10.21 +2.09 35 0 18 0
30MAR27 270.00 P 0.00 0.00 0.00 11.61 +2.19 35 0 19 0
30MAR27 275.00 P 0.00 0.00 0.00 13.31 +2.26 35 0 32 0
30MAR27 280.00 P 0.00 0.00 0.00 15.01 +2.45 35 0 26 0
30MAR27 285.00 P 0.00 0.00 0.00 16.84 +2.58 35 0 44 0
30MAR27 290.00 P 0.00 0.00 0.00 18.68 +2.71 35 0 157 0
30MAR27 295.00 P 20.00 21.09 20.00 20.75 +2.98 35 13 304 +13
30MAR27 300.00 P 0.00 0.00 0.00 22.88 +3.22 35 0 1,088 0
30MAR27 310.00 P 0.00 0.00 0.00 27.54 +3.68 35 0 887 0
30MAR27 320.00 P 33.10 33.48 33.10 32.83 +4.21 35 325 1,214 +324
30MAR27 330.00 P 0.00 0.00 0.00 38.65 +4.72 35 0 523 0
30MAR27 340.00 P 0.00 0.00 0.00 44.79 +5.03 34 0 366 0
30MAR27 350.00 P 0.00 0.00 0.00 52.04 +6.05 35 0 1,664 0
30MAR27 360.00 P 0.00 0.00 0.00 59.51 +6.83 35 0 1,865 0
30MAR27 370.00 P 64.00 64.00 64.00 67.10 +7.18 35 1 86 0
30MAR27 380.00 P 0.00 0.00 0.00 74.93 +7.46 35 0 123 0
30MAR27 390.00 P 0.00 0.00 0.00 83.01 +7.66 35 0 18 0
30MAR27 400.00 P 89.27 89.27 89.27 91.48 +10.60 35 15 100 +15
30MAR27 410.00 P 0.00 0.00 0.00 100.45 +8.57 36 0 1,352 0
30MAR27 420.00 P 0.00 0.00 0.00 109.38 +8.86 36 0 465 0
30MAR27 430.00 P 0.00 0.00 0.00 118.26 +8.87 35 0 156 0
30MAR27 440.00 P 0.00 0.00 0.00 127.83 +9.43 35 0 24 0
30MAR27 450.00 P 0.00 0.00 0.00 137.82 +10.11 37 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 147.52 +10.22 38 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 157.55 +10.36 40 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 167.82 +10.63 42 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 177.81 +10.61 44 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 187.87 +10.64 45 0 82 -4
30MAR27 510.00 P 0.00 0.00 0.00 197.54 +10.36 46 0 1 0
30MAR27 520.00 P 0.00 0.00 0.00 207.54 +10.37 47 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 217.81 +10.65 49 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 227.78 +10.56 51 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 237.51 +10.31 51 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 247.53 +10.34 52 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 257.80 +10.62 55 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 267.79 +10.61 56 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 277.52 +10.35 56 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 287.49 +10.30 57 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 297.76 +10.59 60 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 307.79 +10.62 61 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 13.09 +2.10 35 0 45 0
29JUN27 265.00 P 0.00 0.00 0.00 14.76 +2.44 35 0 15 0
29JUN27 270.00 P 0.00 0.00 0.00 16.00 +1.85 35 0 138 0
29JUN27 275.00 P 0.00 0.00 0.00 18.21 +2.35 35 0 75 0
29JUN27 280.00 P 19.88 19.88 19.88 20.16 +3.09 35 10 41 +10
29JUN27 285.00 P 21.50 21.50 21.50 21.96 +2.64 35 10 44 +10
29JUN27 290.00 P 23.33 23.33 23.33 23.90 +2.61 35 10 35 +10
29JUN27 295.00 P 25.00 25.00 25.00 26.04 +2.84 35 10 133 +10
29JUN27 300.00 P 0.00 0.00 0.00 28.28 +3.44 35 0 3,700 0
29JUN27 310.00 P 31.50 31.50 31.50 33.00 +3.53 34 2 80 +2
29JUN27 320.00 P 0.00 0.00 0.00 38.06 +3.82 34 0 51 0
29JUN27 330.00 P 0.00 0.00 0.00 43.78 +4.31 34 0 266 0
29JUN27 340.00 P 0.00 0.00 0.00 49.98 +4.79 34 0 224 0
29JUN27 350.00 P 0.00 0.00 0.00 56.56 +5.19 34 0 355 0
29JUN27 360.00 P 0.00 0.00 0.00 64.13 +6.19 35 0 203 0
29JUN27 370.00 P 0.00 0.00 0.00 71.42 +6.66 35 0 99 0
29JUN27 380.00 P 0.00 0.00 0.00 78.98 +6.98 35 0 21 0
29JUN27 390.00 P 0.00 0.00 0.00 86.61 +7.09 34 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 94.72 +7.43 35 0 35 0
29JUN27 410.00 P 0.00 0.00 0.00 103.02 +7.71 34 0 370 0
29JUN27 420.00 P 0.00 0.00 0.00 111.77 +8.26 35 0 5,251 0
29JUN27 430.00 P 0.00 0.00 0.00 120.33 +10.57 34 0 12 0
29JUN27 440.00 P 0.00 0.00 0.00 129.02 +8.34 34 0 2 0
29JUN27 450.00 P 0.00 0.00 0.00 138.49 +8.90 34 0 2 0
29JUN27 460.00 P 0.00 0.00 0.00 147.90 +9.37 34 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 157.58 +9.50 35 0 2 0
29JUN27 480.00 P 0.00 0.00 0.00 167.82 +10.55 37 0 5 0
29SEP27 260.00 P 16.52 16.52 16.52 16.88 +2.71 35 1 26 +1
29SEP27 265.00 P 0.00 0.00 0.00 18.49 +2.77 35 0 16 0
29SEP27 270.00 P 0.00 0.00 0.00 20.13 +2.21 35 0 17 0
29SEP27 275.00 P 20.55 20.55 20.55 22.00 +2.50 35 4 5 +4
29SEP27 280.00 P 23.65 23.65 23.65 23.93 +2.52 35 15 90 +15
29SEP27 285.00 P 0.00 0.00 0.00 26.07 +2.71 35 0 41 0
29SEP27 290.00 P 28.00 28.00 28.00 28.07 +3.29 35 10 185 +10
29SEP27 295.00 P 30.00 30.00 30.00 29.82 +3.11 34 10 101 +10
29SEP27 300.00 P 32.00 32.00 32.00 32.15 +3.10 34 10 414 +10
29SEP27 310.00 P 36.66 36.66 36.66 36.92 +3.80 34 10 76 +10
29SEP27 320.00 P 41.68 41.68 41.68 42.14 +4.04 34 10 28 +10
29SEP27 330.00 P 0.00 0.00 0.00 47.60 +4.27 33 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 53.89 +4.77 34 0 98 0
29SEP27 350.00 P 0.00 0.00 0.00 60.35 +5.30 33 0 54 0
29SEP27 360.00 P 0.00 0.00 0.00 67.56 +6.09 34 0 8 0
29SEP27 370.00 P 0.00 0.00 0.00 74.65 +6.13 34 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 82.01 +6.42 34 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 89.63 +6.72 34 0 0 0
29SEP27 400.00 P 88.06 88.06 88.06 97.56 +6.85 34 4 4 +4
29SEP27 410.00 P 0.00 0.00 0.00 105.62 +7.45 34 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 113.89 +7.74 34 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 122.39 +8.05 34 0 3 0
29SEP27 440.00 P 0.00 0.00 0.00 131.07 +8.19 34 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 139.92 +8.46 33 0 3 0
TOTAL PUT 2,506 75,962 -653
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$ 78.200
25SEP26 57.00 C 0.00 0.00 0.00 21.20 -0.86 0 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 20.20 -0.86 0 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 19.20 -0.86 0 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 18.20 -0.86 0 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 17.21 -0.85 170 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 16.21 -0.85 160 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 15.21 -0.85 149 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 14.21 -0.85 139 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 13.21 -0.85 129 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 12.21 -0.85 119 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 11.21 -0.85 109 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 10.21 -0.85 99 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 9.21 -0.85 90 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 8.21 -0.86 80 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 7.21 -0.87 71 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 6.21 -0.89 61 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 5.22 -0.92 61 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 4.25 -0.96 61 0 0 0
25SEP26 75.00 C 0.00 0.00 0.00 3.32 -1.01 61 0 0 0
25SEP26 76.00 C 0.00 0.00 0.00 2.39 -1.02 54 0 7 0
25SEP26 77.00 C 0.00 0.00 0.00 1.66 -1.03 57 0 0 0
25SEP26 78.00 C 0.00 0.00 0.00 1.07 -0.99 59 0 0 0
25SEP26 79.00 C 0.00 0.00 0.00 0.64 -0.89 60 0 3 0
25SEP26 80.00 C 0.00 0.00 0.00 0.35 -0.74 60 0 0 0
25SEP26 81.00 C 0.00 0.00 0.00 0.18 -0.58 61 0 0 0
25SEP26 82.00 C 0.00 0.00 0.00 0.08 -0.44 61 0 3 0
25SEP26 83.00 C 0.00 0.00 0.00 0.04 -0.30 63 0 0 0
25SEP26 84.00 C 0.00 0.00 0.00 0.02 -0.19 66 0 16 0
25SEP26 85.00 C 0.00 0.00 0.00 0.01 -0.12 68 0 95 0
25SEP26 86.00 C 0.00 0.00 0.00 0.01 -0.07 76 0 35 0
25SEP26 87.00 C 0.00 0.00 0.00 0.01 -0.03 84 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 0.01 -0.02 92 0 2 0
25SEP26 89.00 C 0.00 0.00 0.00 0.01 -0.01 100 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 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 0.00 122 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
25SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
25SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
25SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
25SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
25SEP26 101.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 23.22 -0.86 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 20.72 -0.86 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 18.22 -0.86 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 15.73 -0.85 68 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.23 -0.86 55 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 10.74 -0.88 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 8.30 -0.91 53 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 6.00 -0.94 54 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 3.96 -0.96 53 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 2.30 -0.84 52 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 1.20 -0.71 53 0 11 0
29SEP26 82.50 C 0.00 0.00 0.00 0.57 -0.50 54 0 32 0
29SEP26 85.00 C 0.00 0.00 0.00 0.24 -0.31 54 0 955 0
29SEP26 87.50 C 0.00 0.00 0.00 0.09 -0.17 55 0 690 0
29SEP26 90.00 C 0.00 0.00 0.00 0.03 -0.09 55 0 709 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 -0.04 56 0 91 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 55 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 71 0 45 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 78 0 282 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 85 0 95 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 92 0 180 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 99 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 111 0 1,636 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 117 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 19.23 - 0 0 0 -
02OCT26 60.00 C 0.00 0.00 0.00 18.24 -0.86 51 0 0 0
02OCT26 61.00 C 0.00 0.00 0.00 17.24 -0.86 0 0 0 0
02OCT26 62.00 C 0.00 0.00 0.00 16.25 -0.86 60 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 15.25 -0.87 56 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 14.26 -0.87 57 0 0 0
02OCT26 65.00 C 0.00 0.00 0.00 13.28 -0.87 58 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 12.30 -0.87 58 0 0 0
02OCT26 67.00 C 0.00 0.00 0.00 11.33 -0.88 57 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 10.38 -0.89 58 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 9.44 -0.90 57 0 0 0
02OCT26 70.00 C 0.00 0.00 0.00 8.53 -0.91 57 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 7.65 -0.91 57 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 6.81 -0.91 57 0 0 0
02OCT26 73.00 C 0.00 0.00 0.00 6.01 -0.90 57 0 0 0
02OCT26 74.00 C 0.00 0.00 0.00 5.26 -0.88 57 0 0 0
02OCT26 75.00 C 0.00 0.00 0.00 4.43 -0.99 54 0 0 0
02OCT26 76.00 C 0.00 0.00 0.00 3.79 -0.82 55 0 0 0
02OCT26 77.00 C 0.00 0.00 0.00 3.22 -0.79 55 0 0 0
02OCT26 78.00 C 0.00 0.00 0.00 2.71 -0.75 56 0 0 0
02OCT26 79.00 C 0.00 0.00 0.00 2.26 -0.70 56 0 1 0
02OCT26 80.00 C 0.00 0.00 0.00 1.87 -0.65 56 0 0 0
02OCT26 81.00 C 0.00 0.00 0.00 1.54 -0.58 57 0 0 0
02OCT26 82.00 C 0.00 0.00 0.00 1.26 -0.51 57 0 0 0
02OCT26 83.00 C 0.00 0.00 0.00 1.03 -0.45 58 0 0 0
02OCT26 84.00 C 0.00 0.00 0.00 0.82 -0.40 58 0 0 0
02OCT26 85.00 C 0.00 0.00 0.00 0.64 -0.38 58 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 0.49 -0.36 58 0 0 0
02OCT26 87.00 C 0.73 0.73 0.73 0.38 -0.29 58 15 30 +15
02OCT26 88.00 C 0.00 0.00 0.00 0.29 -0.25 58 0 15 0
02OCT26 89.00 C 0.00 0.00 0.00 0.21 -0.22 57 0 15 0
02OCT26 90.00 C 0.00 0.00 0.00 0.16 -0.18 58 0 45 0
02OCT26 91.00 C 0.37 0.37 0.37 0.12 -0.14 58 4 19 +4
02OCT26 92.00 C 0.00 0.00 0.00 0.09 -0.11 58 0 0 0
02OCT26 93.00 C 0.00 0.00 0.00 0.06 -0.09 57 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 0.05 -0.07 59 0 0 0
02OCT26 95.00 C 0.00 0.00 0.00 0.03 -0.06 57 0 0 0
02OCT26 96.00 C 0.00 0.00 0.00 0.02 -0.05 57 0 0 0
02OCT26 97.00 C 0.00 0.00 0.00 0.01 -0.04 55 0 0 0
02OCT26 98.00 C 0.00 0.00 0.00 0.01 -0.03 57 0 0 0
02OCT26 99.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 0 0
02OCT26 100.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
02OCT26 101.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 23.57 -0.78 65 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 21.20 -0.76 64 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 18.53 -0.93 48 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 16.26 -0.87 51 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 14.45 -0.62 59 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 12.48 -0.81 59 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 10.65 -0.79 59 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 9.00 -0.75 59 0 12 0
29OCT26 75.00 C 0.00 0.00 0.00 7.51 -0.71 59 0 15 0
29OCT26 77.50 C 0.00 0.00 0.00 6.04 -0.62 58 0 21 0
29OCT26 80.00 C 0.00 0.00 0.00 4.94 -0.57 58 0 314 0
29OCT26 82.50 C 0.00 0.00 0.00 4.07 -0.44 59 0 54 0
29OCT26 85.00 C 0.00 0.00 0.00 3.25 -0.43 59 0 18 0
29OCT26 87.50 C 2.70 2.70 2.70 2.64 -0.36 60 1 201 -1
29OCT26 90.00 C 0.00 0.00 0.00 2.12 -0.34 60 0 46 0
29OCT26 92.50 C 0.00 0.00 0.00 1.65 -0.33 60 0 37 0
29OCT26 95.00 C 0.00 0.00 0.00 1.28 -0.27 60 0 31 0
29OCT26 97.50 C 0.00 0.00 0.00 0.98 -0.23 60 0 67 0
29OCT26 100.00 C 0.00 0.00 0.00 0.72 -0.19 59 0 241 0
29OCT26 102.50 C 0.00 0.00 0.00 0.55 -0.15 59 0 35 0
29OCT26 105.00 C 0.00 0.00 0.00 0.41 -0.13 59 0 140 0
29OCT26 107.50 C 0.00 0.00 0.00 0.31 -0.10 59 0 30 0
29OCT26 110.00 C 0.00 0.00 0.00 0.23 -0.09 59 0 12 0
29OCT26 112.50 C 0.00 0.00 0.00 0.17 -0.07 59 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.13 -0.05 60 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 0.10 -0.04 60 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 24.14 -0.84 61 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 22.07 -0.72 63 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 19.99 -0.70 63 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 17.81 -0.87 60 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 15.96 -0.83 61 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 14.21 -0.83 61 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 12.67 -0.68 62 0 18 0
27NOV26 72.50 C 0.00 0.00 0.00 11.18 -0.68 62 0 3 0
27NOV26 75.00 C 0.00 0.00 0.00 9.58 -0.57 60 0 15 0
27NOV26 77.50 C 0.00 0.00 0.00 8.39 -0.53 60 0 15 0
27NOV26 80.00 C 0.00 0.00 0.00 7.29 -0.51 60 0 135 0
27NOV26 82.50 C 0.00 0.00 0.00 6.52 -0.33 62 0 30 0
27NOV26 85.00 C 0.00 0.00 0.00 5.57 -0.42 61 0 29 0
27NOV26 87.50 C 0.00 0.00 0.00 4.79 -0.41 61 0 57 0
27NOV26 90.00 C 0.00 0.00 0.00 4.16 -0.44 62 0 117 0
27NOV26 92.50 C 0.00 0.00 0.00 3.62 -0.34 62 0 37 0
27NOV26 95.00 C 0.00 0.00 0.00 3.11 -0.31 62 0 81 0
27NOV26 97.50 C 0.00 0.00 0.00 2.65 -0.31 62 0 47 0
27NOV26 100.00 C 0.00 0.00 0.00 2.18 -0.27 62 0 29 0
27NOV26 102.50 C 0.00 0.00 0.00 1.84 -0.25 61 0 15 0
27NOV26 105.00 C 0.00 0.00 0.00 1.56 -0.21 62 0 22 0
27NOV26 107.50 C 0.00 0.00 0.00 1.31 -0.19 62 0 40 0
27NOV26 110.00 C 0.00 0.00 0.00 1.10 -0.17 61 0 4 0
27NOV26 112.50 C 0.00 0.00 0.00 0.93 -0.14 62 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.78 -0.12 62 0 5 0
27NOV26 117.50 C 0.00 0.00 0.00 0.65 -0.11 62 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 24.96 -0.82 61 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.93 -0.82 61 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.00 -0.80 61 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.23 -0.72 62 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.48 -0.73 61 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 15.70 -0.69 60 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.19 -0.76 60 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 12.77 -0.67 60 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 11.35 -0.66 59 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 10.22 -0.68 60 0 19 0
30DEC26 80.00 C 0.00 0.00 0.00 9.20 -0.64 60 0 18 0
30DEC26 82.50 C 0.00 0.00 0.00 8.25 -0.63 60 0 484 0
30DEC26 85.00 C 0.00 0.00 0.00 7.39 -0.60 61 0 370 0
30DEC26 87.50 C 0.00 0.00 0.00 6.60 -0.57 61 0 370 0
30DEC26 90.00 C 0.00 0.00 0.00 5.89 -0.54 61 0 800 0
30DEC26 92.50 C 0.00 0.00 0.00 5.25 -0.51 61 0 672 0
30DEC26 95.00 C 0.00 0.00 0.00 4.68 -0.37 61 0 215 0
30DEC26 97.50 C 0.00 0.00 0.00 4.25 -0.32 62 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 3.65 -0.34 61 0 30 0
30DEC26 102.50 C 0.00 0.00 0.00 3.22 -0.32 61 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 2.84 -0.30 61 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 2.50 -0.28 61 0 60 0
30DEC26 110.00 C 0.00 0.00 0.00 2.20 -0.25 61 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 1.94 -0.23 61 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 1.70 -0.21 61 0 45 0
30DEC26 117.50 C 0.00 0.00 0.00 1.50 -0.19 61 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 27.48 -0.79 63 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 25.75 -0.77 63 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 24.11 -0.75 63 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 22.54 -0.74 63 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 21.06 -0.72 63 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.66 -0.71 63 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.34 -0.69 63 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 16.89 -0.58 62 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 15.79 -0.78 62 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 14.67 -0.69 62 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 13.69 -0.68 62 0 615 0
30MAR27 82.50 C 0.00 0.00 0.00 12.78 -0.65 63 0 2,614 0
30MAR27 85.00 C 0.00 0.00 0.00 11.94 -0.62 63 0 3,621 0
30MAR27 87.50 C 0.00 0.00 0.00 11.13 -0.62 63 0 3,163 0
30MAR27 90.00 C 0.00 0.00 0.00 10.39 -0.59 63 0 1,760 0
30MAR27 92.50 C 0.00 0.00 0.00 9.69 -0.58 63 0 1,270 0
30MAR27 95.00 C 0.00 0.00 0.00 9.03 -0.57 63 0 1,212 0
30MAR27 97.50 C 0.00 0.00 0.00 8.39 -0.49 63 0 30 0
30MAR27 100.00 C 0.00 0.00 0.00 7.85 -0.50 64 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 7.35 -0.42 64 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 6.82 -0.41 64 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 6.34 -0.38 64 0 75 0
30MAR27 110.00 C 0.00 0.00 0.00 5.88 -0.37 64 0 30 0
30MAR27 112.50 C 0.00 0.00 0.00 5.46 -0.35 64 0 30 0
30MAR27 115.00 C 0.00 0.00 0.00 5.07 -0.33 64 0 75 0
30MAR27 117.50 C 0.00 0.00 0.00 4.71 -0.31 64 0 255 0
29JUN27 55.00 C 0.00 0.00 0.00 29.88 -0.80 64 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 28.33 -0.79 64 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 26.84 -0.79 64 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 25.41 -0.80 64 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 24.04 -0.82 64 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 22.84 -0.73 64 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 21.63 -0.72 64 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 20.48 -0.70 64 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 19.39 -0.69 64 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 18.36 -0.68 64 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 17.38 -0.66 64 0 306 0
29JUN27 82.50 C 0.00 0.00 0.00 16.38 -0.72 64 0 1,438 0
29JUN27 85.00 C 0.00 0.00 0.00 15.53 -0.63 64 0 1,066 0
29JUN27 87.50 C 0.00 0.00 0.00 14.76 -0.61 64 0 60 0
29JUN27 90.00 C 0.00 0.00 0.00 13.98 -0.59 64 0 15 0
29JUN27 92.50 C 0.00 0.00 0.00 13.38 -0.27 65 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 12.71 -0.38 65 0 36 0
29JUN27 97.50 C 0.00 0.00 0.00 12.09 -0.32 65 0 150 0
29JUN27 100.00 C 0.00 0.00 0.00 11.24 -0.53 64 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 10.94 -0.22 65 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 10.34 -0.25 65 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 9.85 -0.20 65 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 9.33 -0.20 65 0 15 0
29JUN27 112.50 C 0.00 0.00 0.00 8.59 -0.46 64 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 8.39 -0.19 65 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 7.72 -0.43 64 0 30 0
29SEP27 55.00 C 0.00 0.00 0.00 32.06 -0.77 65 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 30.64 -0.76 65 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 29.28 -0.75 65 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 27.99 -0.73 65 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 26.75 -0.72 65 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 25.57 -0.71 65 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 24.44 -0.70 65 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 23.36 -0.69 65 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 22.54 -0.34 66 0 1 0
29SEP27 77.50 C 0.00 0.00 0.00 21.51 -0.39 65 0 5 0
29SEP27 80.00 C 0.00 0.00 0.00 20.58 -0.42 65 0 4 0
29SEP27 82.50 C 0.00 0.00 0.00 19.52 -0.59 65 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 18.69 -0.62 65 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 17.91 -0.47 65 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 17.17 -0.46 65 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 16.50 -0.53 65 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 15.84 -0.52 65 0 1 0
29SEP27 97.50 C 0.00 0.00 0.00 15.33 -0.39 66 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 14.73 -0.37 66 0 1 0
29SEP27 102.50 C 0.00 0.00 0.00 13.77 -0.53 65 0 2 0
29SEP27 105.00 C 0.00 0.00 0.00 13.20 -0.51 65 0 1 0
29SEP27 107.50 C 0.00 0.00 0.00 12.65 -0.50 65 0 2 0
TOTAL CALL 20 28,296 +18
25SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
25SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 110 0 30 0
25SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 99 0 12 0
25SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 89 0 30 0
25SEP26 71.00 P 0.00 0.00 0.00 0.01 -0.01 79 0 50 0
25SEP26 72.00 P 0.00 0.00 0.00 0.01 -0.03 68 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 0.02 -0.06 65 0 0 0
25SEP26 74.00 P 0.00 0.00 0.00 0.05 -0.11 63 0 45 0
25SEP26 75.00 P 0.00 0.00 0.00 0.12 -0.16 62 0 61 0
25SEP26 76.00 P 0.27 0.41 0.27 0.25 -0.21 60 23 53 +13
25SEP26 77.00 P 0.48 0.59 0.48 0.52 -0.21 62 12 16 +12
25SEP26 78.00 P 0.00 0.00 0.00 0.93 -0.16 63 0 0 0
25SEP26 79.00 P 0.00 0.00 0.00 1.50 -0.05 64 0 0 0
25SEP26 80.00 P 0.00 0.00 0.00 2.22 +0.09 66 0 5 0
25SEP26 81.00 P 0.00 0.00 0.00 3.01 +0.21 65 0 0 0
25SEP26 82.00 P 0.00 0.00 0.00 3.87 +0.31 60 0 15 0
25SEP26 83.00 P 0.00 0.00 0.00 4.83 +0.56 62 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 5.81 +0.67 62 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 6.80 +0.74 0 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 7.80 +0.79 0 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 8.80 +0.82 0 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 9.80 +0.84 0 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 10.80 +0.85 0 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 11.80 +0.85 0 0 0 0
25SEP26 91.00 P 0.00 0.00 0.00 12.80 +0.85 0 0 0 0
25SEP26 92.00 P 0.00 0.00 0.00 13.80 +0.85 0 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 14.80 +0.85 0 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 15.80 +0.85 0 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 16.80 +0.85 0 0 0 0
25SEP26 96.00 P 0.00 0.00 0.00 17.80 +0.85 0 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 18.80 +0.85 0 0 0 0
25SEP26 98.00 P 0.00 0.00 0.00 19.80 +0.85 0 0 0 0
25SEP26 99.00 P 0.00 0.00 0.00 20.80 +0.85 0 0 0 0
25SEP26 100.00 P 0.00 0.00 0.00 21.80 +0.85 0 0 0 0
25SEP26 101.00 P 0.00 0.00 0.00 22.80 +0.85 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 87 0 145 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 75 0 375 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 63 0 97 0
29SEP26 67.50 P 0.00 0.00 0.00 0.02 -0.02 56 0 401 0
29SEP26 70.00 P 0.00 0.00 0.00 0.08 -0.05 54 0 88 0
29SEP26 72.50 P 0.40 0.40 0.40 0.27 -0.10 54 20 118 -20
29SEP26 75.00 P 0.00 0.00 0.00 0.76 -0.10 54 0 211 0
29SEP26 77.50 P 0.00 0.00 0.00 1.67 -0.02 55 0 656 0
29SEP26 80.00 P 0.00 0.00 0.00 3.10 +0.13 56 0 280 0
29SEP26 82.50 P 4.90 4.90 4.90 4.84 +0.33 54 10 202 -10
29SEP26 85.00 P 0.00 0.00 0.00 7.00 +0.52 53 0 279 0
29SEP26 87.50 P 0.00 0.00 0.00 9.36 +0.68 54 0 1,145 0
29SEP26 90.00 P 0.00 0.00 0.00 11.81 +0.77 54 0 106 0
29SEP26 92.50 P 0.00 0.00 0.00 14.30 +0.83 0 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 16.80 +0.85 0 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 19.30 +0.85 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 21.80 +0.85 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 24.30 +0.85 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.80 +0.85 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.30 +0.85 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.80 +0.85 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 34.30 +0.85 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.80 +0.85 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 39.30 +0.85 0 0 0 0
02OCT26 59.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
02OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 0.02 -0.01 58 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 0.04 -0.01 59 0 0 0
02OCT26 66.00 P 0.00 0.00 0.00 0.06 -0.02 58 0 0 0
02OCT26 67.00 P 0.00 0.00 0.00 0.09 -0.03 58 0 0 0
02OCT26 68.00 P 0.00 0.00 0.00 0.14 -0.03 58 0 0 0
02OCT26 69.00 P 0.00 0.00 0.00 0.20 -0.04 58 0 0 0
02OCT26 70.00 P 0.00 0.00 0.00 0.30 -0.04 58 0 16 0
02OCT26 71.00 P 0.53 0.53 0.53 0.42 -0.05 58 15 30 +15
02OCT26 72.00 P 0.00 0.00 0.00 0.58 -0.05 58 0 30 0
02OCT26 73.00 P 0.00 0.00 0.00 0.78 -0.05 58 0 0 0
02OCT26 74.00 P 0.00 0.00 0.00 1.04 -0.04 58 0 0 0
02OCT26 75.00 P 1.40 1.40 1.40 1.35 -0.01 58 15 45 +15
02OCT26 76.00 P 0.00 0.00 0.00 1.72 +0.03 59 0 30 0
02OCT26 77.00 P 0.00 0.00 0.00 2.13 +0.03 59 0 0 0
02OCT26 78.00 P 0.00 0.00 0.00 2.62 +0.08 59 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 3.18 +0.15 59 0 0 0
02OCT26 80.00 P 0.00 0.00 0.00 3.78 +0.18 60 0 0 0
02OCT26 81.00 P 0.00 0.00 0.00 4.43 +0.22 60 0 0 0
02OCT26 82.00 P 0.00 0.00 0.00 5.12 +0.27 60 0 0 0
02OCT26 83.00 P 0.00 0.00 0.00 5.76 +0.34 57 0 0 0
02OCT26 84.00 P 0.00 0.00 0.00 6.55 +0.41 57 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 7.37 +0.46 57 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 8.24 +0.52 57 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 9.12 +0.57 57 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 10.03 +0.60 57 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 10.97 +0.65 57 0 0 0
02OCT26 90.00 P 0.00 0.00 0.00 11.92 +0.69 58 0 0 0
02OCT26 91.00 P 0.00 0.00 0.00 12.88 +0.72 58 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 13.85 +0.75 57 0 0 0
02OCT26 93.00 P 0.00 0.00 0.00 15.16 +1.10 84 0 0 0
02OCT26 94.00 P 0.00 0.00 0.00 16.14 +0.75 87 0 0 0
02OCT26 95.00 P 0.00 0.00 0.00 17.00 +0.65 82 0 0 0
02OCT26 96.00 P 0.00 0.00 0.00 18.10 +0.77 91 0 0 0
02OCT26 97.00 P 0.00 0.00 0.00 19.17 +0.95 99 0 0 0
02OCT26 98.00 P 0.00 0.00 0.00 19.80 +0.84 0 0 0 0
02OCT26 99.00 P 0.00 0.00 0.00 20.80 +0.56 0 0 0 0
02OCT26 100.00 P 0.00 0.00 0.00 21.80 +0.56 0 0 0 0
02OCT26 101.00 P 0.00 0.00 0.00 22.80 +0.55 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.13 -0.01 59 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.25 0.00 60 0 16 0
29OCT26 60.00 P 0.00 0.00 0.00 0.43 0.00 60 0 1 0
29OCT26 62.50 P 0.00 0.00 0.00 0.70 0.00 60 0 1 0
29OCT26 65.00 P 0.00 0.00 0.00 1.09 +0.02 60 0 151 0
29OCT26 67.50 P 0.00 0.00 0.00 1.62 +0.03 60 0 45 0
29OCT26 70.00 P 0.00 0.00 0.00 2.31 +0.06 60 0 144 0
29OCT26 72.50 P 3.32 3.32 3.32 3.18 +0.10 60 15 179 +15
29OCT26 75.00 P 0.00 0.00 0.00 4.23 +0.16 61 0 104 0
29OCT26 77.50 P 0.00 0.00 0.00 5.46 +0.19 61 0 49 0
29OCT26 80.00 P 0.00 0.00 0.00 6.88 +0.36 61 0 278 0
29OCT26 82.50 P 0.00 0.00 0.00 8.45 +0.34 62 0 270 0
29OCT26 85.00 P 0.00 0.00 0.00 9.88 +0.10 59 0 109 0
29OCT26 87.50 P 0.00 0.00 0.00 11.69 +0.42 59 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 13.99 +0.83 64 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 16.02 +0.57 64 0 11 0
29OCT26 95.00 P 0.00 0.00 0.00 18.19 +0.62 65 0 15 0
29OCT26 97.50 P 0.00 0.00 0.00 20.59 +0.90 69 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 22.83 +0.68 69 0 4 0
29OCT26 102.50 P 0.00 0.00 0.00 25.00 +0.75 67 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 27.53 +0.86 72 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 29.73 +0.53 69 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 32.36 +0.79 76 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 34.57 +0.58 71 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 37.09 +1.10 75 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 39.30 +0.83 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.67 +0.02 62 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.98 +0.03 62 0 10 0
27NOV26 60.00 P 1.60 1.60 1.60 1.40 +0.04 62 40 40 +40
27NOV26 62.50 P 0.00 0.00 0.00 1.93 +0.06 62 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 2.58 +0.10 62 0 80 0
27NOV26 67.50 P 0.00 0.00 0.00 3.34 +0.14 62 0 13 0
27NOV26 70.00 P 0.00 0.00 0.00 4.22 +0.14 63 0 6 0
27NOV26 72.50 P 0.00 0.00 0.00 5.20 +0.14 62 0 60 0
27NOV26 75.00 P 0.00 0.00 0.00 6.36 +0.18 62 0 235 0
27NOV26 77.50 P 0.00 0.00 0.00 7.65 +0.32 63 0 131 0
27NOV26 80.00 P 0.00 0.00 0.00 9.06 +0.35 63 0 55 0
27NOV26 82.50 P 0.00 0.00 0.00 10.57 +0.20 63 0 113 0
27NOV26 85.00 P 12.30 12.30 12.30 12.36 +0.42 64 1 135 0
27NOV26 87.50 P 0.00 0.00 0.00 14.05 +0.39 64 0 25 0
27NOV26 90.00 P 0.00 0.00 0.00 15.92 +0.56 65 0 10 0
27NOV26 92.50 P 0.00 0.00 0.00 17.82 +0.57 65 0 255 0
27NOV26 95.00 P 0.00 0.00 0.00 19.84 +0.68 65 0 90 0
27NOV26 97.50 P 0.00 0.00 0.00 21.92 +0.66 66 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 23.98 +0.61 66 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 26.14 +0.56 66 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 28.34 +0.56 66 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 30.61 +0.50 67 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 32.89 +1.06 67 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 35.03 +0.88 64 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 37.37 +0.89 64 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 39.74 +0.88 64 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 1.37 +0.03 62 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 1.83 +0.05 62 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 2.40 +0.05 62 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 3.09 +0.11 62 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 3.81 +0.08 62 0 475 0
30DEC26 67.50 P 0.00 0.00 0.00 4.65 +0.13 61 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 5.62 +0.12 61 0 104 0
30DEC26 72.50 P 0.00 0.00 0.00 6.74 +0.06 61 0 60 0
30DEC26 75.00 P 0.00 0.00 0.00 8.06 +0.38 62 0 73 0
30DEC26 77.50 P 0.00 0.00 0.00 9.33 +0.32 62 0 43 0
30DEC26 80.00 P 0.00 0.00 0.00 10.77 +0.33 62 0 36 0
30DEC26 82.50 P 0.00 0.00 0.00 12.31 +0.18 62 0 375 0
30DEC26 85.00 P 0.00 0.00 0.00 13.96 +0.36 63 0 445 0
30DEC26 87.50 P 0.00 0.00 0.00 15.69 +0.40 63 0 385 0
30DEC26 90.00 P 0.00 0.00 0.00 17.47 +0.32 63 0 815 0
30DEC26 92.50 P 0.00 0.00 0.00 19.36 +0.37 64 0 630 0
30DEC26 95.00 P 0.00 0.00 0.00 21.29 +0.59 64 0 275 0
30DEC26 97.50 P 0.00 0.00 0.00 23.28 +0.62 64 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 25.31 +0.61 65 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 27.37 +0.66 65 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.49 +0.54 65 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.66 +0.58 65 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.87 +1.10 66 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 35.91 +0.50 64 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 38.15 +0.90 64 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 40.47 +0.94 64 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.46 +0.08 63 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 4.34 +0.08 64 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.16 +0.12 64 0 16 0
30MAR27 62.50 P 0.00 0.00 0.00 6.00 +0.10 63 0 25 0
30MAR27 65.00 P 0.00 0.00 0.00 6.96 +0.26 63 0 83 0
30MAR27 67.50 P 0.00 0.00 0.00 8.01 +0.27 63 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 9.16 +0.29 63 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 10.41 +0.18 63 0 23 0
30MAR27 75.00 P 0.00 0.00 0.00 11.74 +0.19 63 0 37 0
30MAR27 77.50 P 0.00 0.00 0.00 13.16 +0.22 63 0 22 0
30MAR27 80.00 P 0.00 0.00 0.00 14.64 +0.37 63 0 601 0
30MAR27 82.50 P 0.00 0.00 0.00 16.22 +0.39 64 0 1,608 0
30MAR27 85.00 P 0.00 0.00 0.00 17.83 +0.35 64 0 2,739 0
30MAR27 87.50 P 0.00 0.00 0.00 19.52 +0.39 64 0 3,107 0
30MAR27 90.00 P 0.00 0.00 0.00 21.27 +0.42 64 0 1,775 0
30MAR27 92.50 P 0.00 0.00 0.00 23.06 +0.43 65 0 1,225 0
30MAR27 95.00 P 0.00 0.00 0.00 24.88 +0.43 65 0 1,041 0
30MAR27 97.50 P 0.00 0.00 0.00 26.77 +0.43 65 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 28.71 +0.88 65 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 30.54 +0.81 65 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 32.54 +0.86 65 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 34.58 +0.87 65 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 36.24 +0.50 63 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 38.29 +0.50 63 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 40.45 +0.57 63 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 42.60 +0.56 63 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 5.47 +0.05 64 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 6.40 +0.08 64 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 7.35 +0.07 64 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 8.36 +0.08 64 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 9.56 +0.20 64 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 10.63 +0.11 64 0 50 0
29JUN27 70.00 P 0.00 0.00 0.00 11.87 +0.12 64 0 65 0
29JUN27 72.50 P 0.00 0.00 0.00 13.20 +0.14 64 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 14.59 +0.14 64 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 16.06 +0.08 64 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 17.62 +0.14 64 0 300 0
29JUN27 82.50 P 0.00 0.00 0.00 19.18 +0.22 64 0 1,396 0
29JUN27 85.00 P 0.00 0.00 0.00 20.72 +0.14 64 0 1,051 0
29JUN27 87.50 P 0.00 0.00 0.00 22.40 +0.16 65 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 24.11 +0.36 64 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 25.79 +0.29 64 0 65 0
29JUN27 95.00 P 0.00 0.00 0.00 27.55 +0.29 64 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 29.31 +0.29 64 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 31.19 +0.36 64 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 33.11 +0.37 64 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 35.02 +0.36 64 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 36.95 +0.37 64 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 38.90 +0.39 64 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 40.95 +0.44 64 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 43.01 +0.44 64 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 45.07 +0.44 64 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 7.31 +0.09 65 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 8.25 +0.07 65 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 9.28 +0.07 65 0 20 0
29SEP27 62.50 P 0.00 0.00 0.00 10.39 +0.08 64 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 11.58 +0.10 64 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 12.83 +0.11 64 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 14.15 +0.12 64 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 15.53 +0.13 64 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 17.02 +0.19 65 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 18.51 +0.19 65 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 20.00 -0.38 65 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 21.57 +0.13 65 0 5 0
29SEP27 85.00 P 0.00 0.00 0.00 23.38 +0.30 65 0 10 0
29SEP27 87.50 P 0.00 0.00 0.00 24.98 +0.26 65 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 26.59 +0.29 65 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 28.37 +0.30 65 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 30.15 +0.31 65 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 31.93 +0.30 65 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 33.72 +0.31 65 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 35.56 +0.35 65 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 37.50 +0.38 65 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 39.43 +0.37 65 0 0 0
TOTAL PUT 151 26,556 +80
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$ 217.800
25SEP26 147.00 C 0.00 0.00 0.00 70.81 -7.21 0 0 0 0
25SEP26 148.00 C 0.00 0.00 0.00 69.81 -7.21 0 0 0 0
25SEP26 149.00 C 0.00 0.00 0.00 68.81 -7.21 0 0 0 0
25SEP26 150.00 C 0.00 0.00 0.00 68.18 -6.84 371 0 0 0
25SEP26 152.50 C 0.00 0.00 0.00 65.31 -7.22 0 0 0 0
25SEP26 155.00 C 0.00 0.00 0.00 63.19 -6.84 344 0 0 0
25SEP26 157.50 C 0.00 0.00 0.00 60.69 -6.84 330 0 0 0
25SEP26 160.00 C 0.00 0.00 0.00 58.19 -6.84 316 0 0 0
25SEP26 162.50 C 0.00 0.00 0.00 55.31 -7.22 0 0 0 0
25SEP26 165.00 C 0.00 0.00 0.00 53.19 -6.84 289 0 0 0
25SEP26 167.50 C 0.00 0.00 0.00 50.69 -6.84 276 0 0 0
25SEP26 170.00 C 0.00 0.00 0.00 48.19 -6.84 262 0 0 0
25SEP26 172.50 C 0.00 0.00 0.00 45.69 -6.84 249 0 0 0
25SEP26 175.00 C 0.00 0.00 0.00 42.81 -7.22 0 0 0 0
25SEP26 177.50 C 0.00 0.00 0.00 40.31 -7.22 0 0 0 0
25SEP26 180.00 C 0.00 0.00 0.00 37.81 -7.22 0 0 0 0
25SEP26 182.50 C 0.00 0.00 0.00 35.32 -7.21 113 0 0 0
25SEP26 185.00 C 0.00 0.00 0.00 32.82 -7.21 105 0 0 0
25SEP26 187.50 C 0.00 0.00 0.00 30.32 -7.22 96 0 0 0
25SEP26 190.00 C 0.00 0.00 0.00 27.82 -7.23 88 0 29 0
25SEP26 192.50 C 0.00 0.00 0.00 25.32 -7.25 80 0 15 -18
25SEP26 195.00 C 0.00 0.00 0.00 22.82 -7.27 72 0 22 0
25SEP26 197.50 C 0.00 0.00 0.00 20.34 -7.30 78 0 0 0
25SEP26 200.00 C 0.00 0.00 0.00 17.87 -7.34 77 0 3 0
25SEP26 202.50 C 0.00 0.00 0.00 15.43 -7.39 76 0 0 0
25SEP26 205.00 C 0.00 0.00 0.00 13.06 -7.43 76 0 0 0
25SEP26 207.50 C 0.00 0.00 0.00 10.79 -7.43 76 0 4 0
25SEP26 210.00 C 0.00 0.00 0.00 8.66 -7.38 76 0 1 0
25SEP26 212.50 C 0.00 0.00 0.00 6.73 -7.24 76 0 1 0
25SEP26 215.00 C 0.00 0.00 0.00 5.20 -6.82 80 0 6 0
25SEP26 217.50 C 0.00 0.00 0.00 3.57 -6.46 75 0 15 0
25SEP26 220.00 C 3.60 3.60 3.60 2.49 -6.23 75 3 29 +3
25SEP26 222.50 C 0.00 0.00 0.00 1.71 -5.60 77 0 20 0
25SEP26 225.00 C 1.36 1.36 1.36 1.08 -4.69 77 47 37 +17
25SEP26 227.50 C 0.00 0.00 0.00 0.65 -4.06 77 0 26 0
25SEP26 230.00 C 0.00 0.00 0.00 0.37 -3.41 77 0 54 0
25SEP26 232.50 C 1.00 1.00 0.75 0.20 -2.76 76 30 30 +30
25SEP26 235.00 C 0.96 1.10 0.96 0.11 -2.17 77 12 27 +11
25SEP26 237.50 C 0.00 0.00 0.00 0.06 -1.66 78 0 2 0
25SEP26 240.00 C 0.00 0.00 0.00 0.03 -1.25 78 0 37 0
25SEP26 242.50 C 0.00 0.00 0.00 0.02 -0.92 82 0 60 0
25SEP26 245.00 C 0.00 0.00 0.00 0.01 -0.67 82 0 30 0
25SEP26 247.50 C 0.00 0.00 0.00 0.01 -0.47 89 0 16 0
25SEP26 250.00 C 0.00 0.00 0.00 0.01 -0.33 95 0 52 0
25SEP26 252.50 C 0.00 0.00 0.00 0.01 -0.22 101 0 0 0
25SEP26 255.00 C 0.00 0.00 0.00 0.01 -0.15 107 0 0 0
25SEP26 257.50 C 0.00 0.00 0.00 0.01 -0.10 113 0 15 0
25SEP26 260.00 C 0.00 0.00 0.00 0.01 -0.06 119 0 15 0
25SEP26 262.50 C 0.00 0.00 0.00 0.01 -0.04 125 0 15 0
25SEP26 265.00 C 0.00 0.00 0.00 0.01 -0.02 130 0 0 0
25SEP26 267.50 C 0.00 0.00 0.00 0.01 -0.01 136 0 15 0
25SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
25SEP26 272.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
25SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 48.19 -6.90 114 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 45.69 -6.91 108 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 42.89 -7.22 69 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 40.41 -7.21 71 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 37.93 -7.21 70 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 35.47 -7.21 70 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 33.02 -7.20 70 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 30.60 -7.18 70 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 28.21 -7.16 70 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 25.86 -7.13 70 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 23.57 -7.07 70 0 8 0
29SEP26 197.50 C 0.00 0.00 0.00 21.35 -6.99 70 0 13 0
29SEP26 200.00 C 0.00 0.00 0.00 19.20 -6.89 70 0 4 0
29SEP26 205.00 C 0.00 0.00 0.00 15.19 -6.61 70 0 19 0
29SEP26 210.00 C 0.00 0.00 0.00 11.65 -6.19 70 0 14 0
29SEP26 215.00 C 0.00 0.00 0.00 8.37 -5.90 67 0 1 0
29SEP26 220.00 C 0.00 0.00 0.00 6.13 -4.94 69 0 190 0
29SEP26 225.00 C 0.00 0.00 0.00 4.15 -4.49 69 0 23 0
29SEP26 230.00 C 0.00 0.00 0.00 2.86 -3.64 70 0 56 0
29SEP26 235.00 C 0.00 0.00 0.00 1.84 -2.87 70 0 3 0
29SEP26 240.00 C 0.00 0.00 0.00 1.14 -2.18 70 0 39 0
29SEP26 245.00 C 0.00 0.00 0.00 0.67 -1.61 70 0 45 0
29SEP26 250.00 C 0.00 0.00 0.00 0.39 -1.14 70 0 29 0
29SEP26 255.00 C 0.00 0.00 0.00 0.21 -0.79 70 0 18 0
29SEP26 260.00 C 0.00 0.00 0.00 0.11 -0.53 70 0 15 0
29SEP26 265.00 C 0.35 0.35 0.35 0.06 -0.34 70 11 22 +11
29SEP26 270.00 C 0.00 0.00 0.00 0.03 -0.21 70 0 11 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 -0.13 68 0 15 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 -0.08 72 0 41 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 -0.04 77 0 23 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 -0.02 82 0 43 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 86 0 49 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 90 0 61 0
02OCT26 150.00 C 0.00 0.00 0.00 68.18 -6.93 125 0 0 0
02OCT26 152.50 C 0.00 0.00 0.00 65.40 -7.22 0 0 0 0
02OCT26 155.00 C 0.00 0.00 0.00 63.19 -6.93 116 0 0 0
02OCT26 157.50 C 0.00 0.00 0.00 60.69 -6.93 111 0 0 0
02OCT26 160.00 C 0.00 0.00 0.00 58.19 -6.94 106 0 0 0
02OCT26 162.50 C 0.00 0.00 0.00 55.42 -7.22 69 0 0 0
02OCT26 165.00 C 0.00 0.00 0.00 53.19 -6.96 97 0 0 0
02OCT26 167.50 C 0.00 0.00 0.00 50.69 -6.98 92 0 0 0
02OCT26 170.00 C 0.00 0.00 0.00 48.19 -7.00 88 0 0 0
02OCT26 172.50 C 0.00 0.00 0.00 45.69 -7.03 83 0 0 0
02OCT26 175.00 C 0.00 0.00 0.00 43.05 -7.21 70 0 0 0
02OCT26 177.50 C 0.00 0.00 0.00 40.61 -7.21 70 0 0 0
02OCT26 180.00 C 0.00 0.00 0.00 38.20 -7.19 70 0 0 0
02OCT26 182.50 C 0.00 0.00 0.00 35.81 -7.18 70 0 0 0
02OCT26 185.00 C 0.00 0.00 0.00 33.46 -7.15 70 0 0 0
02OCT26 187.50 C 0.00 0.00 0.00 31.14 -7.12 70 0 0 0
02OCT26 190.00 C 0.00 0.00 0.00 28.88 -7.07 70 0 0 0
02OCT26 192.50 C 0.00 0.00 0.00 26.67 -7.01 70 0 0 0
02OCT26 195.00 C 0.00 0.00 0.00 24.53 -6.93 70 0 0 0
02OCT26 197.50 C 0.00 0.00 0.00 22.46 -6.83 70 0 0 0
02OCT26 200.00 C 0.00 0.00 0.00 20.48 -6.71 70 0 0 0
02OCT26 202.50 C 0.00 0.00 0.00 18.58 -6.57 70 0 0 0
02OCT26 205.00 C 0.00 0.00 0.00 16.77 -6.42 70 0 0 0
02OCT26 207.50 C 0.00 0.00 0.00 15.07 -6.24 70 0 0 0
02OCT26 210.00 C 0.00 0.00 0.00 13.47 -6.04 70 0 1 0
02OCT26 212.50 C 0.00 0.00 0.00 11.62 -6.17 67 0 0 0
02OCT26 215.00 C 0.00 0.00 0.00 10.28 -5.89 68 0 0 0
02OCT26 217.50 C 9.00 9.00 9.00 9.06 -5.14 68 2 2 0
02OCT26 220.00 C 0.00 0.00 0.00 7.92 -4.89 68 0 0 0
02OCT26 222.50 C 0.00 0.00 0.00 6.90 -4.61 69 0 13 0
02OCT26 225.00 C 0.00 0.00 0.00 5.98 -4.32 69 0 3 0
02OCT26 227.50 C 0.00 0.00 0.00 5.15 -4.04 69 0 1 0
02OCT26 230.00 C 0.00 0.00 0.00 4.41 -4.04 69 0 10 0
02OCT26 232.50 C 0.00 0.00 0.00 3.76 -3.46 69 0 0 0
02OCT26 235.00 C 0.00 0.00 0.00 3.24 -3.52 70 0 3 0
02OCT26 237.50 C 0.00 0.00 0.00 2.86 -3.08 71 0 0 0
02OCT26 240.00 C 0.00 0.00 0.00 2.40 -2.79 71 0 0 0
02OCT26 242.50 C 0.00 0.00 0.00 2.00 -2.53 71 0 15 0
02OCT26 245.00 C 0.00 0.00 0.00 1.66 -2.27 71 0 0 0
02OCT26 247.50 C 0.00 0.00 0.00 1.37 -2.03 71 0 0 0
02OCT26 250.00 C 0.00 0.00 0.00 1.13 -1.80 71 0 33 0
02OCT26 252.50 C 0.00 0.00 0.00 0.92 -1.60 71 0 0 0
02OCT26 255.00 C 0.00 0.00 0.00 0.75 -1.40 71 0 20 0
02OCT26 257.50 C 0.00 0.00 0.00 0.61 -1.23 71 0 21 0
02OCT26 260.00 C 0.00 0.00 0.00 0.49 -1.07 71 0 15 0
02OCT26 262.50 C 0.00 0.00 0.00 0.39 -0.93 71 0 0 0
02OCT26 265.00 C 0.00 0.00 0.00 0.32 -0.80 71 0 0 0
02OCT26 267.50 C 0.00 0.00 0.00 0.24 -0.70 70 0 15 0
02OCT26 270.00 C 0.00 0.00 0.00 0.19 -0.60 70 0 0 0
02OCT26 272.50 C 0.00 0.00 0.00 0.15 -0.49 70 0 0 0
02OCT26 275.00 C 0.00 0.00 0.00 0.12 -0.41 70 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 49.52 -8.51 57 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 47.49 -8.41 59 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 45.51 -8.30 61 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 44.91 -6.84 71 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 42.96 -6.78 71 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 41.04 -6.72 71 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 39.18 -6.65 71 0 30 0
29OCT26 187.50 C 0.00 0.00 0.00 37.37 -6.57 71 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 35.60 -6.49 71 0 61 0
29OCT26 192.50 C 0.00 0.00 0.00 33.89 -6.40 71 0 107 0
29OCT26 195.00 C 0.00 0.00 0.00 32.23 -6.31 71 0 110 0
29OCT26 197.50 C 0.00 0.00 0.00 30.62 -6.22 71 0 78 0
29OCT26 200.00 C 0.00 0.00 0.00 29.07 -6.11 71 0 30 0
29OCT26 205.00 C 0.00 0.00 0.00 26.13 -5.89 71 0 15 0
29OCT26 210.00 C 0.00 0.00 0.00 23.39 -5.67 71 0 73 0
29OCT26 215.00 C 0.00 0.00 0.00 20.25 -6.04 69 0 120 0
29OCT26 220.00 C 19.00 20.33 17.00 18.14 -5.66 70 1,015 4,000 +1,000
29OCT26 225.00 C 16.16 17.33 16.16 16.23 -4.47 70 8 123 +7
29OCT26 230.00 C 14.28 14.28 14.28 14.15 -4.68 70 15 504 0
29OCT26 235.00 C 12.02 12.02 12.02 12.47 -4.56 70 6 87 0
29OCT26 240.00 C 11.24 11.24 10.62 11.01 -4.25 70 30 116 +30
29OCT26 245.00 C 9.33 9.33 9.33 9.56 -3.85 70 10 85 +10
29OCT26 250.00 C 0.00 0.00 0.00 8.34 -3.63 70 0 77 0
29OCT26 255.00 C 0.00 0.00 0.00 7.26 -3.51 70 0 86 0
29OCT26 260.00 C 0.00 0.00 0.00 6.58 -3.07 72 0 63 0
29OCT26 265.00 C 0.00 0.00 0.00 5.81 -2.47 72 0 45 0
29OCT26 270.00 C 0.00 0.00 0.00 4.87 -2.52 71 0 2 0
29OCT26 275.00 C 0.00 0.00 0.00 4.33 -2.15 72 0 0 0
29OCT26 280.00 C 4.00 4.00 3.85 3.73 -1.96 72 4 24 +4
29OCT26 285.00 C 0.00 0.00 0.00 3.11 -1.87 71 0 30 0
29OCT26 290.00 C 3.34 3.35 3.34 2.74 -1.62 72 17 32 -6
29OCT26 295.00 C 0.00 0.00 0.00 2.28 -1.53 71 0 50 0
29OCT26 300.00 C 2.49 2.49 2.49 1.95 -1.37 71 3 43 0
27NOV26 170.00 C 0.00 0.00 0.00 54.39 -8.20 68 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 52.63 -6.26 69 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 50.91 -6.19 69 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 49.22 -6.13 70 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 47.57 -6.07 70 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 45.96 -6.00 70 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 44.54 -5.78 71 0 15 0
27NOV26 187.50 C 0.00 0.00 0.00 44.18 -4.53 76 0 6 0
27NOV26 190.00 C 0.00 0.00 0.00 42.64 -4.50 76 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 40.07 -5.53 72 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 38.88 -5.22 73 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 37.39 -5.25 73 0 15 0
27NOV26 200.00 C 0.00 0.00 0.00 36.22 -4.99 74 0 1 0
27NOV26 205.00 C 0.00 0.00 0.00 33.58 -4.88 74 0 15 0
27NOV26 210.00 C 0.00 0.00 0.00 31.04 -4.82 74 0 45 0
27NOV26 215.00 C 0.00 0.00 0.00 28.46 -5.97 73 0 60 0
27NOV26 220.00 C 0.00 0.00 0.00 26.31 -4.76 73 0 66 0
27NOV26 225.00 C 0.00 0.00 0.00 24.30 -4.57 74 0 62 0
27NOV26 230.00 C 0.00 0.00 0.00 22.42 -4.38 74 0 15 0
27NOV26 235.00 C 0.00 0.00 0.00 20.71 -4.15 74 0 27 0
27NOV26 240.00 C 0.00 0.00 0.00 19.16 -3.88 74 0 15 0
27NOV26 245.00 C 17.89 17.89 17.89 17.89 -3.55 75 15 51 +15
27NOV26 250.00 C 16.54 16.54 16.54 16.33 -3.61 75 7 104 +7
27NOV26 255.00 C 0.00 0.00 0.00 14.84 -3.71 74 0 35 0
27NOV26 260.00 C 0.00 0.00 0.00 13.98 -2.88 76 0 23 0
27NOV26 265.00 C 0.00 0.00 0.00 12.82 -3.23 76 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 11.74 -3.07 76 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 10.75 -2.91 76 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 9.84 -2.75 76 0 4 0
27NOV26 285.00 C 0.00 0.00 0.00 9.00 -2.59 76 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 8.23 -2.44 76 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 7.52 -2.30 76 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 6.87 -2.16 76 0 31 0
30DEC26 170.00 C 0.00 0.00 0.00 58.84 -8.25 70 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 57.23 -8.14 70 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 55.66 -8.03 70 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 54.11 -7.93 71 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 52.60 -7.82 71 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 51.12 -7.72 71 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 49.67 -7.61 71 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 48.26 -7.50 72 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 46.87 -5.95 72 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 45.75 -7.06 73 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 44.52 -6.86 73 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 43.37 -6.61 73 0 33 0
30DEC26 200.00 C 0.00 0.00 0.00 42.84 -5.78 75 0 7 0
30DEC26 205.00 C 0.00 0.00 0.00 40.16 -4.44 75 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 37.25 -6.20 74 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 34.73 -5.09 73 0 135 0
30DEC26 220.00 C 32.87 32.87 32.87 32.65 -4.95 73 15 10 -5
30DEC26 225.00 C 0.00 0.00 0.00 30.69 -4.79 73 0 2 0
30DEC26 230.00 C 0.00 0.00 0.00 28.82 -4.65 74 0 7 0
30DEC26 235.00 C 0.00 0.00 0.00 27.06 -4.51 74 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 25.40 -4.36 74 0 7 0
30DEC26 245.00 C 0.00 0.00 0.00 23.83 -4.21 74 0 13 0
30DEC26 250.00 C 0.00 0.00 0.00 22.34 -4.12 74 0 27 0
30DEC26 255.00 C 0.00 0.00 0.00 21.60 -3.40 76 0 36 0
30DEC26 260.00 C 0.00 0.00 0.00 20.10 -3.61 75 0 135 0
30DEC26 265.00 C 0.00 0.00 0.00 19.14 -2.90 76 0 3 0
30DEC26 270.00 C 0.00 0.00 0.00 18.30 -2.44 77 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 17.13 -2.65 77 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 16.04 -2.61 77 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 15.01 -2.58 77 0 2 0
30DEC26 290.00 C 0.00 0.00 0.00 14.05 -2.40 77 0 0 0
30DEC26 295.00 C 13.84 13.84 13.84 13.15 -2.55 77 2 2 0
30DEC26 300.00 C 13.45 13.45 13.45 12.30 -2.48 77 2 16 -1
30MAR27 170.00 C 0.00 0.00 0.00 71.51 -6.35 76 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 68.00 -8.40 72 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 66.65 -8.32 72 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 65.32 -8.24 72 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 64.02 -8.15 72 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 62.75 -8.06 73 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 61.49 -7.99 73 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 60.26 -7.90 73 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 59.11 -7.76 73 0 15 0
30MAR27 192.50 C 0.00 0.00 0.00 57.87 -7.74 73 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 56.71 -7.65 73 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 55.57 -7.57 73 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 54.50 -7.44 73 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 52.29 -7.32 74 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 50.20 -7.16 74 0 15 0
30MAR27 215.00 C 0.00 0.00 0.00 48.20 -5.34 74 0 245 0
30MAR27 220.00 C 0.00 0.00 0.00 46.27 -5.25 74 0 245 0
30MAR27 225.00 C 0.00 0.00 0.00 44.42 -5.15 74 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 44.10 -3.59 77 0 15 0
30MAR27 235.00 C 0.00 0.00 0.00 40.94 -4.95 74 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 39.30 -4.85 74 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 38.11 -4.37 75 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 36.22 -4.66 75 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 35.95 -3.39 77 0 0 0
30MAR27 260.00 C 37.24 37.24 36.00 34.75 -3.18 77 11 13 -5
30MAR27 265.00 C 0.00 0.00 0.00 33.35 -3.13 77 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 32.20 -3.34 77 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 31.07 -2.94 77 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 30.01 -3.20 78 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 28.89 -3.17 78 0 20 0
30MAR27 290.00 C 0.00 0.00 0.00 27.74 -3.24 78 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 26.69 -3.18 78 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 25.63 -3.23 78 0 8 0
29JUN27 170.00 C 0.00 0.00 0.00 80.78 -6.25 77 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 79.51 -6.21 77 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 78.26 -6.18 77 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 77.04 -6.14 77 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 75.83 -6.11 77 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 74.65 -6.06 77 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 73.48 -6.03 77 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 72.33 -6.00 77 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 71.21 -5.95 77 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 70.10 -5.91 77 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 66.93 -7.95 74 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 65.89 -7.88 74 0 200 0
29JUN27 200.00 C 0.00 0.00 0.00 64.87 -7.81 74 0 200 0
29JUN27 205.00 C 0.00 0.00 0.00 62.88 -7.67 75 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 60.95 -5.54 75 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 59.08 -7.40 75 0 11 0
29JUN27 220.00 C 0.00 0.00 0.00 57.28 -7.26 75 0 244 0
29JUN27 225.00 C 0.00 0.00 0.00 55.54 -5.32 75 0 214 0
29JUN27 230.00 C 0.00 0.00 0.00 53.85 -7.00 75 0 15 0
29JUN27 235.00 C 0.00 0.00 0.00 52.22 -5.10 75 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 50.65 -5.02 75 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 49.17 -4.90 76 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 47.80 -4.72 76 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 46.61 -4.42 76 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 46.24 -3.34 77 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 43.91 -4.26 76 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 42.81 -5.35 77 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 41.58 -5.32 77 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 40.47 -5.12 77 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 39.41 -4.90 77 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 38.38 -4.70 77 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 37.38 -4.51 77 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 36.42 -4.31 77 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 89.11 -5.72 79 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 87.95 -5.68 79 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 86.81 -5.65 79 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 85.69 -5.61 79 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 84.59 -5.57 79 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 83.50 -5.53 79 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 82.43 -5.49 79 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 81.38 -5.45 79 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 80.34 -5.41 79 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 79.32 -5.37 79 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 78.31 -5.34 79 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 77.32 -5.30 79 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 76.34 -5.26 79 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 74.43 -5.19 79 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 70.40 -7.29 76 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 68.65 -4.93 76 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 66.96 -4.95 76 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 65.65 -4.64 77 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 64.14 -4.34 77 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 62.86 -4.01 77 0 0 0
29SEP27 240.00 C 60.50 60.50 60.50 60.69 -4.72 76 1 9 +1
29SEP27 245.00 C 0.00 0.00 0.00 60.08 -4.16 78 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 58.12 -4.74 77 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 56.85 -4.84 77 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 55.62 -4.68 77 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 54.33 -4.77 77 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 54.14 -4.28 79 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 52.88 -4.21 79 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 51.65 -4.15 79 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 50.45 -4.09 79 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 49.29 -4.03 79 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 48.17 -3.96 79 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 47.07 -3.90 79 0 4 0
TOTAL CALL 1,266 10,035 +1,111
25SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
25SEP26 148.00 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
25SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
25SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 242 0 15 0
25SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 232 0 12 0
25SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 222 0 10 0
25SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 212 0 15 0
25SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
25SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 193 0 30 0
25SEP26 165.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
25SEP26 167.50 P 0.00 0.00 0.00 0.01 0.00 175 0 45 0
25SEP26 170.00 P 0.00 0.00 0.00 0.01 0.00 166 0 20 0
25SEP26 172.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
25SEP26 175.00 P 0.00 0.00 0.00 0.01 0.00 148 0 3 0
25SEP26 177.50 P 0.00 0.00 0.00 0.01 0.00 139 0 17 0
25SEP26 180.00 P 0.00 0.00 0.00 0.01 0.00 130 0 6 0
25SEP26 182.50 P 0.00 0.00 0.00 0.01 0.00 121 0 3 0
25SEP26 185.00 P 0.00 0.00 0.00 0.01 0.00 113 0 8 0
25SEP26 187.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
25SEP26 190.00 P 0.00 0.00 0.00 0.01 -0.01 96 0 5 0
25SEP26 192.50 P 0.00 0.00 0.00 0.01 -0.03 87 0 34 0
25SEP26 195.00 P 0.00 0.00 0.00 0.01 -0.05 79 0 37 0
25SEP26 197.50 P 0.00 0.00 0.00 0.02 -0.09 77 0 30 0
25SEP26 200.00 P 0.00 0.00 0.00 0.05 -0.13 76 0 19 0
25SEP26 202.50 P 0.00 0.00 0.00 0.12 -0.18 77 0 15 0
25SEP26 205.00 P 0.00 0.00 0.00 0.25 -0.21 77 0 97 0
25SEP26 207.50 P 0.00 0.00 0.00 0.48 -0.20 77 0 68 0
25SEP26 210.00 P 0.00 0.00 0.00 0.87 -0.17 77 0 27 0
25SEP26 212.50 P 1.24 1.24 1.24 1.46 +0.01 77 15 30 +15
25SEP26 215.00 P 1.95 1.95 1.95 2.27 +0.28 77 15 344 -15
25SEP26 217.50 P 2.97 2.97 2.97 3.40 +0.77 78 15 30 +12
25SEP26 220.00 P 0.00 0.00 0.00 4.75 +1.16 77 0 0 0
25SEP26 222.50 P 0.00 0.00 0.00 6.16 +1.50 71 0 0 0
25SEP26 225.00 P 0.00 0.00 0.00 8.39 +2.51 81 0 15 0
25SEP26 227.50 P 0.00 0.00 0.00 10.32 +3.30 76 0 0 0
25SEP26 230.00 P 0.00 0.00 0.00 12.55 +3.81 76 0 30 0
25SEP26 232.50 P 0.00 0.00 0.00 14.88 +4.22 76 0 0 0
25SEP26 235.00 P 0.00 0.00 0.00 17.29 +5.00 76 0 0 0
25SEP26 237.50 P 0.00 0.00 0.00 19.74 +5.48 76 0 0 0
25SEP26 240.00 P 0.00 0.00 0.00 22.21 +6.01 74 0 0 0
25SEP26 242.50 P 0.00 0.00 0.00 24.70 +6.32 0 0 0 0
25SEP26 245.00 P 0.00 0.00 0.00 27.20 +6.57 0 0 0 0
25SEP26 247.50 P 0.00 0.00 0.00 29.70 +6.76 0 0 0 0
25SEP26 250.00 P 0.00 0.00 0.00 32.20 +6.91 0 0 0 0
25SEP26 252.50 P 0.00 0.00 0.00 34.70 +7.01 0 0 0 0
25SEP26 255.00 P 0.00 0.00 0.00 37.20 +7.07 0 0 0 0
25SEP26 257.50 P 0.00 0.00 0.00 39.70 +7.12 0 0 0 0
25SEP26 260.00 P 0.00 0.00 0.00 42.20 +7.16 0 0 0 0
25SEP26 262.50 P 0.00 0.00 0.00 44.70 +7.18 0 0 0 0
25SEP26 265.00 P 0.00 0.00 0.00 47.20 +7.19 0 0 0 0
25SEP26 267.50 P 0.00 0.00 0.00 49.70 +7.20 0 0 0 0
25SEP26 270.00 P 0.00 0.00 0.00 52.20 +7.20 0 0 0 0
25SEP26 272.50 P 0.00 0.00 0.00 54.70 +7.20 0 0 0 0
25SEP26 275.00 P 0.00 0.00 0.00 57.20 +7.20 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 0.02 0.00 71 0 34 0
29SEP26 177.50 P 0.00 0.00 0.00 0.03 -0.01 69 0 15 0
29SEP26 180.00 P 0.00 0.00 0.00 0.05 0.00 69 0 58 0
29SEP26 182.50 P 0.00 0.00 0.00 0.09 0.00 70 0 85 0
29SEP26 185.00 P 0.00 0.00 0.00 0.14 +0.01 70 0 29 0
29SEP26 187.50 P 0.00 0.00 0.00 0.21 +0.01 69 0 30 0
29SEP26 190.00 P 0.28 0.28 0.28 0.32 +0.04 69 1 34 -1
29SEP26 192.50 P 0.00 0.00 0.00 0.47 +0.07 69 0 15 0
29SEP26 195.00 P 0.00 0.00 0.00 0.67 +0.11 69 0 27 0
29SEP26 197.50 P 0.00 0.00 0.00 0.93 +0.19 69 0 59 0
29SEP26 200.00 P 1.15 1.15 1.15 1.28 +0.29 69 1 67 -1
29SEP26 205.00 P 0.00 0.00 0.00 2.25 +0.60 69 0 47 0
29SEP26 210.00 P 3.15 3.15 3.15 3.65 +0.97 68 2 78 0
29SEP26 215.00 P 0.00 0.00 0.00 5.58 +1.51 68 0 37 0
29SEP26 220.00 P 0.00 0.00 0.00 8.43 +2.47 71 0 39 0
29SEP26 225.00 P 0.00 0.00 0.00 11.35 +3.09 70 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 14.94 +3.59 70 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 18.93 +4.45 70 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 23.22 +5.08 70 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 27.78 +5.65 70 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 32.51 +6.12 70 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 37.35 +6.47 70 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 42.26 +6.73 70 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 47.22 +6.92 70 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 52.20 +7.04 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 57.20 +7.12 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 62.20 +7.17 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 67.20 +7.19 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 72.20 +7.20 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 77.20 +7.20 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 82.20 +7.20 0 0 0 0
02OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02OCT26 152.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02OCT26 155.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 162.50 P 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
02OCT26 165.00 P 0.00 0.00 0.00 0.02 -0.01 69 0 0 0
02OCT26 167.50 P 0.00 0.00 0.00 0.04 0.00 71 0 0 0
02OCT26 170.00 P 0.00 0.00 0.00 0.06 0.00 71 0 0 0
02OCT26 172.50 P 0.00 0.00 0.00 0.09 0.00 71 0 15 0
02OCT26 175.00 P 0.00 0.00 0.00 0.14 +0.01 71 0 0 0
02OCT26 177.50 P 0.00 0.00 0.00 0.20 +0.01 71 0 0 0
02OCT26 180.00 P 0.00 0.00 0.00 0.28 +0.02 71 0 15 0
02OCT26 182.50 P 0.00 0.00 0.00 0.40 +0.05 71 0 15 0
02OCT26 185.00 P 0.00 0.00 0.00 0.53 +0.05 70 0 0 0
02OCT26 187.50 P 0.00 0.00 0.00 0.69 +0.05 70 0 0 0
02OCT26 190.00 P 0.00 0.00 0.00 0.93 +0.12 70 0 15 0
02OCT26 192.50 P 0.00 0.00 0.00 1.20 +0.18 70 0 42 0
02OCT26 195.00 P 0.00 0.00 0.00 1.56 +0.30 70 0 2 0
02OCT26 197.50 P 1.72 1.72 1.72 1.98 +0.35 70 1 16 +1
02OCT26 200.00 P 0.00 0.00 0.00 2.46 +0.48 69 0 7 0
02OCT26 202.50 P 0.00 0.00 0.00 3.07 +0.63 69 0 11 0
02OCT26 205.00 P 0.00 0.00 0.00 3.72 +0.79 69 0 0 0
02OCT26 207.50 P 0.00 0.00 0.00 4.57 +1.01 70 0 2 0
02OCT26 210.00 P 5.39 5.39 5.39 5.53 +1.32 70 10 10 +10
02OCT26 212.50 P 0.00 0.00 0.00 6.61 +1.61 71 0 3 0
02OCT26 215.00 P 0.00 0.00 0.00 7.80 +1.98 71 0 10 0
02OCT26 217.50 P 0.00 0.00 0.00 9.15 +2.32 72 0 15 0
02OCT26 220.00 P 0.00 0.00 0.00 10.26 +2.43 70 0 15 0
02OCT26 222.50 P 0.00 0.00 0.00 11.75 +2.70 71 0 18 0
02OCT26 225.00 P 0.00 0.00 0.00 13.35 +2.60 71 0 37 0
02OCT26 227.50 P 0.00 0.00 0.00 15.20 +3.01 73 0 30 0
02OCT26 230.00 P 0.00 0.00 0.00 16.63 +2.99 70 0 15 0
02OCT26 232.50 P 0.00 0.00 0.00 18.44 +3.26 70 0 0 0
02OCT26 235.00 P 0.00 0.00 0.00 20.37 +3.47 70 0 0 0
02OCT26 237.50 P 0.00 0.00 0.00 22.33 +4.21 70 0 0 0
02OCT26 240.00 P 0.00 0.00 0.00 24.41 +4.52 70 0 0 0
02OCT26 242.50 P 0.00 0.00 0.00 26.51 +4.77 70 0 0 0
02OCT26 245.00 P 0.00 0.00 0.00 28.69 +5.02 70 0 0 0
02OCT26 247.50 P 0.00 0.00 0.00 30.90 +5.27 70 0 0 0
02OCT26 250.00 P 0.00 0.00 0.00 33.18 +5.47 70 0 0 0
02OCT26 252.50 P 0.00 0.00 0.00 35.47 +5.69 70 0 0 0
02OCT26 255.00 P 0.00 0.00 0.00 37.82 +5.87 70 0 0 0
02OCT26 257.50 P 0.00 0.00 0.00 40.17 +6.03 70 0 0 0
02OCT26 260.00 P 0.00 0.00 0.00 42.57 +6.21 70 0 0 0
02OCT26 262.50 P 0.00 0.00 0.00 44.98 +6.33 71 0 0 0
02OCT26 265.00 P 0.00 0.00 0.00 47.41 +6.48 70 0 0 0
02OCT26 267.50 P 0.00 0.00 0.00 49.85 +6.57 70 0 0 0
02OCT26 270.00 P 0.00 0.00 0.00 52.31 +6.68 71 0 0 0
02OCT26 272.50 P 0.00 0.00 0.00 54.77 +6.77 70 0 0 0
02OCT26 275.00 P 0.00 0.00 0.00 57.24 +6.83 70 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 2.78 +0.27 71 0 35 0
29OCT26 172.50 P 0.00 0.00 0.00 3.17 +0.26 71 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 3.71 +0.40 72 0 38 0
29OCT26 177.50 P 0.00 0.00 0.00 4.25 +0.55 72 0 15 0
29OCT26 180.00 P 0.00 0.00 0.00 4.79 +0.57 72 0 268 0
29OCT26 182.50 P 0.00 0.00 0.00 5.35 +0.60 72 0 66 0
29OCT26 185.00 P 0.00 0.00 0.00 6.05 +0.75 72 0 120 0
29OCT26 187.50 P 0.00 0.00 0.00 6.70 +0.81 72 0 12 0
29OCT26 190.00 P 0.00 0.00 0.00 7.46 +0.95 72 0 23 0
29OCT26 192.50 P 0.00 0.00 0.00 8.30 +0.95 72 0 12 0
29OCT26 195.00 P 0.00 0.00 0.00 9.18 +1.15 72 0 15 0
29OCT26 197.50 P 0.00 0.00 0.00 10.07 +1.08 73 0 30 0
29OCT26 200.00 P 11.00 11.00 11.00 10.69 +0.83 71 1 49 +1
29OCT26 205.00 P 0.00 0.00 0.00 12.82 +1.15 71 0 39 0
29OCT26 210.00 P 0.00 0.00 0.00 15.20 +1.86 72 0 121 0
29OCT26 215.00 P 0.00 0.00 0.00 17.80 +2.13 72 0 79 0
29OCT26 220.00 P 20.37 20.37 20.37 20.62 +2.41 73 34 110 -34
29OCT26 225.00 P 23.73 23.73 23.73 23.29 +2.34 72 22 93 +22
29OCT26 230.00 P 25.40 25.40 25.40 26.44 +2.54 72 16 431 +16
29OCT26 235.00 P 29.91 30.42 29.91 29.98 +3.15 73 35 60 +35
29OCT26 240.00 P 32.06 32.06 32.06 33.49 +3.34 74 14 59 +14
29OCT26 245.00 P 0.00 0.00 0.00 37.29 +3.77 75 0 43 0
29OCT26 250.00 P 0.00 0.00 0.00 41.04 +3.48 75 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 45.01 +3.70 75 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 49.50 +4.38 78 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 53.82 +4.64 79 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 58.16 +6.46 80 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 60.81 +4.97 71 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 65.24 +5.18 71 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 69.70 +5.40 71 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 74.30 +5.57 71 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 78.91 +5.74 71 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 83.59 +5.91 71 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 7.38 +0.67 76 0 4 0
27NOV26 172.50 P 0.00 0.00 0.00 8.10 +0.83 76 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 8.82 +0.63 76 0 1 0
27NOV26 177.50 P 0.00 0.00 0.00 9.54 +0.87 76 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 10.27 +0.59 76 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 11.17 +0.74 76 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 12.07 +0.89 76 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 12.96 +0.85 76 0 15 0
27NOV26 190.00 P 0.00 0.00 0.00 14.28 +1.24 77 0 2 0
27NOV26 192.50 P 0.00 0.00 0.00 15.22 +1.25 77 0 57 0
27NOV26 195.00 P 0.00 0.00 0.00 16.28 +1.38 77 0 30 0
27NOV26 197.50 P 0.00 0.00 0.00 17.39 +1.57 77 0 25 0
27NOV26 200.00 P 0.00 0.00 0.00 18.55 +1.68 77 0 6 0
27NOV26 205.00 P 0.00 0.00 0.00 20.95 +1.85 77 0 38 0
27NOV26 210.00 P 0.00 0.00 0.00 23.58 +2.09 77 0 70 0
27NOV26 215.00 P 0.00 0.00 0.00 26.26 +2.19 78 0 6 0
27NOV26 220.00 P 0.00 0.00 0.00 29.11 +2.35 78 0 15 0
27NOV26 225.00 P 0.00 0.00 0.00 32.17 +2.73 78 0 36 0
27NOV26 230.00 P 0.00 0.00 0.00 34.94 +2.43 78 0 23 0
27NOV26 235.00 P 0.00 0.00 0.00 38.19 +2.61 78 0 15 0
27NOV26 240.00 P 0.00 0.00 0.00 41.56 +2.90 78 0 15 0
27NOV26 245.00 P 0.00 0.00 0.00 45.04 +2.94 78 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 48.67 +3.11 79 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 52.37 +3.35 79 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 56.12 +3.38 79 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 60.44 +3.89 80 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 64.45 +4.09 81 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 68.29 +4.03 80 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 70.83 +2.44 76 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 75.03 +2.52 76 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 79.29 +2.64 76 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 83.55 +2.63 76 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 87.85 +2.54 76 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 11.54 +0.74 76 0 3 0
30DEC26 172.50 P 0.00 0.00 0.00 12.66 +1.10 77 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 13.47 +1.16 76 0 1 0
30DEC26 177.50 P 0.00 0.00 0.00 14.43 +0.92 76 0 2 0
30DEC26 180.00 P 0.00 0.00 0.00 15.38 +0.91 76 0 15 0
30DEC26 182.50 P 0.00 0.00 0.00 16.51 +1.53 77 0 15 0
30DEC26 185.00 P 0.00 0.00 0.00 17.38 +0.99 77 0 14 0
30DEC26 187.50 P 0.00 0.00 0.00 17.98 +1.14 76 0 1 0
30DEC26 190.00 P 0.00 0.00 0.00 19.69 +1.38 77 0 4 0
30DEC26 192.50 P 0.00 0.00 0.00 20.85 +1.50 77 0 29 0
30DEC26 195.00 P 0.00 0.00 0.00 22.00 +1.52 77 0 26 0
30DEC26 197.50 P 22.91 22.91 22.91 23.16 +1.57 77 1 33 0
30DEC26 200.00 P 0.00 0.00 0.00 24.32 +1.55 77 0 28 0
30DEC26 205.00 P 0.00 0.00 0.00 26.93 +1.78 77 0 22 0
30DEC26 210.00 P 0.00 0.00 0.00 29.65 +1.97 78 0 61 0
30DEC26 215.00 P 0.00 0.00 0.00 32.37 +1.97 78 0 1 0
30DEC26 220.00 P 0.00 0.00 0.00 35.28 +2.15 78 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 38.40 +2.52 78 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 39.86 +0.85 75 0 21 0
30DEC26 235.00 P 0.00 0.00 0.00 43.17 +1.03 75 0 6 0
30DEC26 240.00 P 0.00 0.00 0.00 47.65 +2.40 78 0 15 0
30DEC26 245.00 P 0.00 0.00 0.00 51.08 +2.57 78 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 53.69 +1.86 76 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 57.38 +1.94 76 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 61.07 +2.01 76 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 66.11 +3.46 79 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 70.00 +3.49 80 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 73.60 +5.28 79 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 77.76 +3.52 80 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 81.65 +5.81 80 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 85.82 +3.61 80 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 90.06 +6.20 80 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 94.20 +6.29 81 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 21.27 +0.82 76 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 22.27 +0.83 76 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 23.29 +0.85 76 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 24.48 +1.04 76 0 1 0
30MAR27 180.00 P 0.00 0.00 0.00 25.66 +1.19 76 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 26.85 +1.19 76 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 28.03 +1.18 76 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 29.22 +1.18 76 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 31.32 +2.09 78 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 32.55 +1.21 78 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 33.79 +1.22 78 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 35.21 +1.41 78 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 36.63 +1.59 78 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 39.48 +1.66 78 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 42.33 +1.65 79 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 45.20 +1.66 79 0 230 0
30MAR27 220.00 P 0.00 0.00 0.00 48.24 +1.83 79 0 230 0
30MAR27 225.00 P 0.00 0.00 0.00 51.49 +2.19 79 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 54.53 +1.97 79 0 15 0
30MAR27 235.00 P 0.00 0.00 0.00 57.93 +2.12 79 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 61.10 +2.02 79 0 15 0
30MAR27 245.00 P 0.00 0.00 0.00 64.66 +2.32 80 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 68.27 +2.65 80 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 71.69 +2.56 79 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 75.33 +2.57 80 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 76.84 +0.45 76 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 80.38 +0.36 76 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 84.13 +0.46 76 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 87.97 +0.65 76 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 91.81 +3.28 76 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 95.66 +3.29 76 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 99.51 +3.29 76 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 103.37 +3.29 76 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 29.40 +1.09 77 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 30.64 +1.13 77 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 31.88 +1.13 77 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 33.12 +1.13 77 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 34.36 +1.12 77 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 35.60 +1.12 77 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 36.84 +1.12 77 0 6 0
29JUN27 187.50 P 0.00 0.00 0.00 38.09 +1.12 77 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 40.52 +2.30 79 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 42.00 +1.35 79 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 43.47 +1.53 79 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 44.88 +1.52 79 0 215 0
29JUN27 200.00 P 0.00 0.00 0.00 46.43 +1.59 79 0 215 0
29JUN27 205.00 P 0.00 0.00 0.00 49.32 +1.60 79 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 52.35 +1.58 80 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 55.32 +1.58 80 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 58.47 +1.75 80 0 215 0
29JUN27 225.00 P 0.00 0.00 0.00 61.81 +2.09 80 0 245 0
29JUN27 230.00 P 0.00 0.00 0.00 63.26 +0.18 77 0 15 0
29JUN27 235.00 P 0.00 0.00 0.00 66.51 +0.08 77 0 15 0
29JUN27 240.00 P 0.00 0.00 0.00 69.77 -0.01 77 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 73.04 +2.02 77 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 76.35 +2.07 77 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 79.95 +2.39 77 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 83.54 +2.57 77 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 87.14 +2.57 77 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 90.75 +2.57 77 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 94.36 +2.58 77 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 97.98 +2.58 77 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 101.61 +2.59 77 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 105.48 +2.83 77 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 109.39 +3.10 77 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 113.30 +3.18 77 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 36.73 +1.57 79 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 38.02 +1.58 79 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 39.30 +1.57 79 0 6 0
29SEP27 177.50 P 0.00 0.00 0.00 40.59 +1.57 79 0 30 0
29SEP27 180.00 P 0.00 0.00 0.00 41.88 +1.58 79 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 43.18 +1.59 79 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 44.48 +1.60 79 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 45.92 +1.75 79 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 47.39 +1.92 79 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 50.08 +3.24 80 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 51.38 +1.95 80 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 52.88 +1.98 80 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 54.57 +2.18 80 0 2 0
29SEP27 205.00 P 0.00 0.00 0.00 57.49 +2.07 80 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 60.65 +2.15 80 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 63.85 +2.22 81 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 67.12 +2.35 81 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 70.44 +2.31 81 0 8 0
29SEP27 230.00 P 0.00 0.00 0.00 73.82 +2.52 81 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 77.24 +2.26 81 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 78.69 +0.67 79 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 82.04 +2.58 79 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 85.39 +2.59 79 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 88.76 +2.61 79 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 92.40 +2.89 79 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 96.07 +3.12 79 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 99.74 +3.13 79 0 12 0
29SEP27 275.00 P 0.00 0.00 0.00 103.42 +3.14 79 0 12 0
29SEP27 280.00 P 0.00 0.00 0.00 107.10 +3.14 79 0 12 0
29SEP27 285.00 P 0.00 0.00 0.00 110.78 +3.15 79 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 114.48 +3.17 79 0 30 0
29SEP27 295.00 P 0.00 0.00 0.00 118.18 +3.18 79 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 121.92 +3.22 79 0 0 0
TOTAL PUT 183 5,859 +75
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$ 2.550
29SEP26 1.60 C 0.00 0.00 0.00 0.96 -0.06 231 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.90 -0.07 0 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.85 -0.06 0 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.80 -0.06 0 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.75 -0.07 0 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.70 -0.06 0 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.65 -0.07 0 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.60 -0.07 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.56 -0.06 133 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.46 -0.05 111 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.36 -0.05 90 0 153 0
29SEP26 2.30 C 0.00 0.00 0.00 0.27 -0.04 85 0 130 0
29SEP26 2.40 C 0.18 0.18 0.18 0.18 -0.06 72 8 721 0
29SEP26 2.50 C 0.11 0.11 0.10 0.12 -0.05 78 45 591 +45
29SEP26 2.60 C 0.06 0.08 0.06 0.07 -0.05 76 75 1,031 +30
29SEP26 2.70 C 0.00 0.00 0.00 0.04 -0.04 79 0 744 0
29SEP26 2.80 C 0.00 0.00 0.00 0.02 -0.03 78 0 559 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 -0.02 80 0 747 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 -0.01 95 0 291 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 109 0 110 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 122 0 1,606 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 135 0 69 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 147 0 15 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 158 0 350 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 169 0 58 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 179 0 135 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 189 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 208 0 1,129 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 217 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 226 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 242 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 250 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 265 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 273 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 280 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 287 0 241 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 303 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 318 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 333 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 347 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 360 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 372 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 384 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 396 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 407 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 417 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 427 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 437 0 460 0
29OCT26 1.60 C 0.00 0.00 0.00 0.96 -0.06 79 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.90 -0.07 0 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.85 -0.06 0 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.80 -0.06 0 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.76 -0.06 60 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.71 -0.05 56 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.67 -0.05 65 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.64 -0.04 77 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.58 -0.05 64 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.51 -0.05 72 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.42 -0.05 65 0 80 0
29OCT26 2.30 C 0.00 0.00 0.00 0.36 -0.04 69 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.29 -0.05 66 0 110 0
29OCT26 2.50 C 0.00 0.00 0.00 0.24 -0.04 67 0 40 0
29OCT26 2.60 C 0.21 0.21 0.21 0.20 -0.04 69 6 269 0
29OCT26 2.70 C 0.00 0.00 0.00 0.16 -0.04 69 0 675 0
29OCT26 2.80 C 0.00 0.00 0.00 0.13 -0.03 70 0 561 0
29OCT26 2.90 C 0.00 0.00 0.00 0.11 -0.02 72 0 253 0
29OCT26 3.00 C 0.00 0.00 0.00 0.09 -0.02 73 0 706 0
29OCT26 3.10 C 0.00 0.00 0.00 0.07 -0.02 73 0 385 0
29OCT26 3.20 C 0.00 0.00 0.00 0.05 -0.02 70 0 251 0
29OCT26 3.30 C 0.00 0.00 0.00 0.04 -0.02 71 0 98 0
29OCT26 3.40 C 0.00 0.00 0.00 0.03 -0.02 71 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.02 - 69 0 0 -
27NOV26 1.65 C 0.00 0.00 0.00 0.93 -0.05 73 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.89 -0.05 76 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.85 -0.05 77 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.81 -0.05 78 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.78 -0.04 83 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.73 -0.05 78 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.70 -0.04 81 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.66 -0.04 79 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.59 -0.04 79 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.52 -0.04 77 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.46 -0.04 77 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.40 -0.04 75 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.35 -0.04 75 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.31 -0.04 76 0 120 0
27NOV26 2.70 C 0.00 0.00 0.00 0.27 -0.04 76 0 30 0
27NOV26 2.80 C 0.00 0.00 0.00 0.24 -0.03 77 0 56 0
27NOV26 2.90 C 0.00 0.00 0.00 0.21 -0.03 78 0 61 0
27NOV26 3.00 C 0.00 0.00 0.00 0.18 -0.03 77 0 10 0
27NOV26 3.10 C 0.00 0.00 0.00 0.16 -0.02 78 0 202 0
27NOV26 3.20 C 0.00 0.00 0.00 0.14 -0.02 78 0 110 0
27NOV26 3.30 C 0.00 0.00 0.00 0.12 -0.02 78 0 200 0
27NOV26 3.40 C 0.00 0.00 0.00 0.10 -0.02 77 0 37 0
27NOV26 3.50 C 0.00 0.00 0.00 0.09 - 78 0 0 -
30DEC26 1.60 C 0.00 0.00 0.00 1.04 -0.05 91 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 1.00 -0.06 90 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.97 -0.05 93 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.93 -0.05 92 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.89 -0.05 90 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.86 -0.05 91 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.82 -0.05 89 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.79 -0.05 90 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.76 -0.04 90 0 4 0
30DEC26 2.10 C 0.00 0.00 0.00 0.69 -0.05 88 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.62 -0.05 85 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.56 -0.04 83 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.51 -0.04 83 0 138 0
30DEC26 2.50 C 0.00 0.00 0.00 0.47 -0.03 84 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.43 -0.03 84 0 419 0
30DEC26 2.70 C 0.00 0.00 0.00 0.39 -0.03 84 0 118 0
30DEC26 2.80 C 0.00 0.00 0.00 0.35 -0.04 83 0 152 0
30DEC26 2.90 C 0.00 0.00 0.00 0.32 -0.03 84 0 106 0
30DEC26 3.00 C 0.31 0.31 0.31 0.29 -0.03 84 10 712 0
30DEC26 3.10 C 0.00 0.00 0.00 0.27 -0.03 85 0 186 0
30DEC26 3.20 C 0.00 0.00 0.00 0.24 -0.03 84 0 23 0
30DEC26 3.30 C 0.00 0.00 0.00 0.22 -0.03 84 0 908 0
30DEC26 3.40 C 0.00 0.00 0.00 0.20 -0.03 84 0 215 0
30DEC26 3.50 C 0.00 0.00 0.00 0.18 -0.03 84 0 120 0
30DEC26 3.60 C 0.00 0.00 0.00 0.17 -0.02 85 0 190 0
30DEC26 3.70 C 0.00 0.00 0.00 0.15 -0.02 84 0 10 0
30DEC26 3.80 C 0.00 0.00 0.00 0.14 -0.02 85 0 16 0
30DEC26 3.90 C 0.00 0.00 0.00 0.13 -0.01 86 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.11 -0.02 84 0 135 0
30DEC26 4.10 C 0.00 0.00 0.00 0.10 -0.02 84 0 20 0
30DEC26 4.20 C 0.00 0.00 0.00 0.09 -0.02 84 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.08 -0.02 83 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.07 -0.02 82 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.06 -0.02 81 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.05 -0.02 80 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.04 -0.02 78 0 323 0
30DEC26 4.80 C 0.00 0.00 0.00 0.03 -0.02 75 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.02 -0.02 71 0 43 0
30MAR27 1.60 C 0.00 0.00 0.00 1.16 -0.05 94 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 1.13 -0.05 95 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 1.10 -0.05 95 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 1.07 -0.05 95 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 1.04 -0.05 94 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 1.01 -0.05 94 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.98 -0.05 94 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.95 -0.05 93 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.93 -0.05 94 0 2 0
30MAR27 2.10 C 0.00 0.00 0.00 0.88 -0.05 94 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.83 -0.05 93 0 30 0
30MAR27 2.30 C 0.00 0.00 0.00 0.79 -0.02 94 0 45 0
30MAR27 2.40 C 0.00 0.00 0.00 0.72 -0.05 90 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.71 -0.04 94 0 45 0
30MAR27 2.60 C 0.00 0.00 0.00 0.67 -0.05 94 0 90 0
30MAR27 2.70 C 0.00 0.00 0.00 0.62 -0.04 92 0 22 0
30MAR27 2.80 C 0.00 0.00 0.00 0.58 -0.05 91 0 30 0
30MAR27 2.90 C 0.00 0.00 0.00 0.55 -0.05 91 0 13 0
30MAR27 3.00 C 0.00 0.00 0.00 0.53 -0.04 92 0 8 0
30MAR27 3.10 C 0.00 0.00 0.00 0.50 -0.04 92 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.47 -0.04 91 0 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.45 -0.04 92 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.43 -0.03 92 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.41 -0.03 93 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.39 -0.03 93 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.37 -0.03 93 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.35 -0.03 92 0 36 0
30MAR27 3.90 C 0.00 0.00 0.00 0.33 -0.04 92 0 5 0
30MAR27 4.00 C 0.00 0.00 0.00 0.32 -0.03 93 0 241 0
30MAR27 4.10 C 0.00 0.00 0.00 0.30 -0.03 92 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.29 -0.03 93 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.27 -0.04 92 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.26 -0.04 93 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.25 -0.03 93 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.24 -0.02 93 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.23 -0.02 93 0 54 0
29JUN27 1.60 C 0.00 0.00 0.00 1.28 -0.06 99 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 1.25 -0.07 98 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 1.23 -0.06 99 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 1.20 -0.06 98 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 1.18 -0.06 99 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 1.15 -0.07 98 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.13 -0.06 99 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.11 -0.06 99 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.09 -0.06 99 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 1.02 -0.05 96 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.00 -0.06 99 0 75 0
29JUN27 2.30 C 0.00 0.00 0.00 0.96 -0.07 98 0 15 0
29JUN27 2.40 C 0.00 0.00 0.00 0.93 -0.03 99 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.89 -0.03 99 0 0 0
29JUN27 2.60 C 0.84 0.84 0.84 0.83 -0.06 95 20 20 +20
29JUN27 2.70 C 0.00 0.00 0.00 0.82 -0.04 98 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.80 -0.03 99 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.77 -0.03 99 0 23 0
29JUN27 3.00 C 0.00 0.00 0.00 0.72 -0.06 97 0 78 0
29JUN27 3.10 C 0.00 0.00 0.00 0.69 -0.06 96 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.68 -0.04 98 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.66 -0.05 98 0 40 0
29JUN27 3.40 C 0.00 0.00 0.00 0.64 -0.06 99 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.62 -0.06 99 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.60 -0.06 99 0 18 0
29JUN27 3.70 C 0.00 0.00 0.00 0.58 -0.05 99 0 137 0
29SEP27 1.65 C 0.00 0.00 0.00 1.39 -0.04 106 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 1.36 -0.05 105 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 1.34 -0.05 105 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 1.32 -0.05 105 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 1.30 -0.05 105 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 1.28 -0.05 105 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 1.22 -0.05 100 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 1.20 -0.05 100 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 1.18 -0.04 102 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 1.17 -0.04 105 0 15 0
29SEP27 2.30 C 0.00 0.00 0.00 1.13 -0.05 105 0 15 0
29SEP27 2.40 C 0.00 0.00 0.00 1.10 -0.05 105 0 15 0
29SEP27 2.50 C 0.00 0.00 0.00 1.07 -0.04 105 0 15 0
29SEP27 2.60 C 0.00 0.00 0.00 1.04 -0.04 105 0 15 0
29SEP27 2.70 C 0.00 0.00 0.00 0.98 -0.04 101 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.96 -0.04 102 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.93 -0.04 102 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.92 -0.03 104 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.91 -0.03 105 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.89 -0.04 106 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.86 -0.04 105 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.84 -0.04 105 0 33 0
29SEP27 3.50 C 0.00 0.00 0.00 0.82 - 105 0 0 -
TOTAL CALL 164 20,293 +95
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 220 0 100 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 183 0 100 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 171 0 26 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 159 0 62 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 147 0 3,040 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 136 0 4 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 114 0 418 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 92 0 733 0
29SEP26 2.30 P 0.02 0.02 0.02 0.01 -0.01 70 5 733 0
29SEP26 2.40 P 0.00 0.00 0.00 0.04 -0.01 84 0 712 0
29SEP26 2.50 P 0.08 0.08 0.06 0.07 0.00 79 163 266 +123
29SEP26 2.60 P 0.14 0.16 0.11 0.12 +0.01 77 664 769 +470
29SEP26 2.70 P 0.20 0.21 0.20 0.19 +0.02 80 39 658 0
29SEP26 2.80 P 0.00 0.00 0.00 0.28 +0.04 92 0 444 0
29SEP26 2.90 P 0.00 0.00 0.00 0.36 +0.02 81 0 252 0
29SEP26 3.00 P 0.00 0.00 0.00 0.47 +0.04 115 0 194 0
29SEP26 3.10 P 0.00 0.00 0.00 0.56 +0.04 111 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 0.67 +0.06 145 0 249 0
29SEP26 3.30 P 0.00 0.00 0.00 0.76 +0.04 138 0 868 0
29SEP26 3.40 P 0.00 0.00 0.00 0.86 +0.04 150 0 1,157 0
29SEP26 3.50 P 0.00 0.00 0.00 0.97 +0.07 185 0 23 0
29SEP26 3.60 P 0.00 0.00 0.00 1.05 +0.04 0 0 185 0
29SEP26 3.70 P 0.00 0.00 0.00 1.15 +0.04 0 0 367 0
29SEP26 3.80 P 0.00 0.00 0.00 1.26 +0.06 193 0 53 0
29SEP26 3.90 P 0.00 0.00 0.00 1.35 +0.05 0 0 8 0
29SEP26 4.00 P 0.00 0.00 0.00 1.45 +0.03 0 0 19 0
29SEP26 4.10 P 0.00 0.00 0.00 1.55 +0.05 0 0 83 0
29SEP26 4.20 P 0.00 0.00 0.00 1.65 +0.05 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.75 +0.03 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.85 +0.03 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.96 +0.06 255 0 4 0
29SEP26 4.60 P 0.00 0.00 0.00 2.05 +0.05 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.16 +0.06 271 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.26 +0.04 278 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.36 +0.06 285 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.46 +0.04 293 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.71 +0.06 310 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 2.95 +0.05 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.20 +0.05 0 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 3.46 +0.05 354 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.71 +0.06 367 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.96 +0.06 380 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 4.21 +0.06 393 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 4.45 +0.05 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.72 +0.07 458 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.97 +0.07 470 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.21 +0.05 438 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.46 +0.05 448 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 88 0 100 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 74 0 20 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 69 0 180 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 65 0 110 0
29OCT26 1.90 P 0.00 0.00 0.00 0.02 0.00 71 0 100 0
29OCT26 1.95 P 0.00 0.00 0.00 0.03 0.00 74 0 120 0
29OCT26 2.00 P 0.00 0.00 0.00 0.04 0.00 75 0 741 0
29OCT26 2.10 P 0.07 0.07 0.07 0.06 +0.01 75 22 101 +20
29OCT26 2.20 P 0.00 0.00 0.00 0.08 0.00 72 0 231 0
29OCT26 2.30 P 0.13 0.13 0.13 0.11 0.00 71 10 216 +10
29OCT26 2.40 P 0.00 0.00 0.00 0.15 0.00 71 0 135 0
29OCT26 2.50 P 0.00 0.00 0.00 0.20 +0.01 72 0 29 0
29OCT26 2.60 P 0.27 0.27 0.25 0.25 +0.01 71 3 1,203 0
29OCT26 2.70 P 0.00 0.00 0.00 0.32 +0.02 74 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.39 +0.02 76 0 28 0
29OCT26 2.90 P 0.00 0.00 0.00 0.46 +0.02 75 0 106 0
29OCT26 3.00 P 0.00 0.00 0.00 0.54 +0.02 76 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.63 +0.03 80 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.71 +0.03 78 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.80 +0.03 80 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.90 +0.04 86 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.99 - 86 0 0 -
27NOV26 1.65 P 0.00 0.00 0.00 0.03 +0.01 79 0 50 0
27NOV26 1.70 P 0.00 0.00 0.00 0.04 +0.01 82 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.05 +0.01 82 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.06 +0.01 83 0 150 0
27NOV26 1.85 P 0.00 0.00 0.00 0.07 +0.01 82 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.08 0.00 82 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.09 0.00 81 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.10 0.00 79 0 852 0
27NOV26 2.10 P 0.00 0.00 0.00 0.13 0.00 79 0 130 0
27NOV26 2.20 P 0.00 0.00 0.00 0.17 +0.01 80 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.21 +0.01 80 0 175 0
27NOV26 2.40 P 0.00 0.00 0.00 0.26 +0.01 81 0 230 0
27NOV26 2.50 P 0.35 0.35 0.35 0.31 +0.01 81 17 11 -17
27NOV26 2.60 P 0.00 0.00 0.00 0.37 +0.02 81 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.43 +0.01 81 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.50 +0.02 83 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.57 +0.02 83 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.64 +0.02 83 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.72 +0.02 84 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.80 +0.03 85 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.88 +0.02 85 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.97 +0.03 87 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 1.06 - 89 0 0 -
30DEC26 1.60 P 0.00 0.00 0.00 0.07 0.00 88 0 185 0
30DEC26 1.65 P 0.00 0.00 0.00 0.08 0.00 88 0 1 0
30DEC26 1.70 P 0.00 0.00 0.00 0.09 0.00 87 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.11 +0.01 90 0 11 0
30DEC26 1.80 P 0.00 0.00 0.00 0.12 +0.01 88 0 12 0
30DEC26 1.85 P 0.00 0.00 0.00 0.13 0.00 86 0 30 0
30DEC26 1.90 P 0.00 0.00 0.00 0.15 +0.01 88 0 63 0
30DEC26 1.95 P 0.00 0.00 0.00 0.17 +0.01 89 0 5 0
30DEC26 2.00 P 0.23 0.23 0.23 0.18 0.00 86 100 154 +65
30DEC26 2.10 P 0.00 0.00 0.00 0.22 0.00 87 0 365 0
30DEC26 2.20 P 0.00 0.00 0.00 0.27 +0.01 88 0 299 0
30DEC26 2.30 P 0.00 0.00 0.00 0.32 +0.01 89 0 29 0
30DEC26 2.40 P 0.00 0.00 0.00 0.37 +0.01 89 0 351 0
30DEC26 2.50 P 0.44 0.44 0.44 0.42 +0.01 88 5 92 +5
30DEC26 2.60 P 0.00 0.00 0.00 0.48 +0.01 88 0 717 0
30DEC26 2.70 P 0.56 0.56 0.56 0.55 +0.02 90 17 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.61 +0.02 89 0 5,902 0
30DEC26 2.90 P 0.00 0.00 0.00 0.68 +0.02 89 0 1,754 0
30DEC26 3.00 P 0.00 0.00 0.00 0.76 +0.03 91 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.83 +0.03 91 0 23 0
30DEC26 3.20 P 0.00 0.00 0.00 0.91 +0.03 92 0 19 0
30DEC26 3.30 P 0.00 0.00 0.00 0.99 +0.03 92 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.07 +0.03 93 0 47 0
30DEC26 3.50 P 0.00 0.00 0.00 1.15 +0.03 93 0 34 0
30DEC26 3.60 P 0.00 0.00 0.00 1.24 +0.04 94 0 30 0
30DEC26 3.70 P 0.00 0.00 0.00 1.32 +0.03 94 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.41 +0.04 95 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.50 +0.04 96 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.59 +0.03 97 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.68 +0.03 98 0 43 0
30DEC26 4.20 P 0.00 0.00 0.00 1.78 +0.04 101 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.87 +0.04 101 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.97 +0.04 104 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.06 +0.04 103 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.16 +0.04 106 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.26 +0.05 108 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.35 +0.04 108 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.45 +0.04 110 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.19 0.00 95 0 15 0
30MAR27 1.65 P 0.00 0.00 0.00 0.21 0.00 96 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.23 0.00 96 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.25 0.00 96 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.27 0.00 95 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.29 0.00 95 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.31 0.00 95 0 55 0
30MAR27 1.95 P 0.00 0.00 0.00 0.34 0.00 96 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.36 0.00 95 0 1,210 0
30MAR27 2.10 P 0.00 0.00 0.00 0.41 0.00 95 0 308 0
30MAR27 2.20 P 0.00 0.00 0.00 0.46 0.00 95 0 101 0
30MAR27 2.30 P 0.00 0.00 0.00 0.52 0.00 96 0 47 0
30MAR27 2.40 P 0.00 0.00 0.00 0.58 0.00 96 0 32 0
30MAR27 2.50 P 0.00 0.00 0.00 0.64 0.00 96 0 37 0
30MAR27 2.60 P 0.00 0.00 0.00 0.71 +0.01 97 0 17 0
30MAR27 2.70 P 0.00 0.00 0.00 0.77 0.00 97 0 27 0
30MAR27 2.80 P 0.00 0.00 0.00 0.84 +0.01 97 0 11 0
30MAR27 2.90 P 0.00 0.00 0.00 0.91 +0.01 98 0 16 0
30MAR27 3.00 P 0.00 0.00 0.00 0.98 +0.01 98 0 41 0
30MAR27 3.10 P 0.00 0.00 0.00 1.05 0.00 97 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.12 +0.02 97 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.20 +0.03 98 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.26 +0.03 96 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.34 +0.04 96 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.41 +0.02 95 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.48 +0.02 93 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.56 +0.01 93 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.65 +0.02 95 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.73 +0.02 94 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.85 +0.05 99 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.94 +0.06 100 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.03 +0.07 101 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.11 +0.03 100 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.20 +0.05 101 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.29 +0.03 101 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.38 +0.03 102 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.31 -0.01 101 0 228 0
29JUN27 1.65 P 0.00 0.00 0.00 0.33 -0.01 100 0 10,300 0
29JUN27 1.70 P 0.00 0.00 0.00 0.35 -0.02 100 0 516 0
29JUN27 1.75 P 0.00 0.00 0.00 0.38 0.00 101 0 20 0
29JUN27 1.80 P 0.00 0.00 0.00 0.40 -0.01 101 0 4,650 0
29JUN27 1.85 P 0.00 0.00 0.00 0.43 -0.01 101 0 85 0
29JUN27 1.90 P 0.00 0.00 0.00 0.46 +0.01 101 0 75 0
29JUN27 1.95 P 0.00 0.00 0.00 0.48 -0.02 100 0 51 0
29JUN27 2.00 P 0.00 0.00 0.00 0.51 -0.01 101 0 15 0
29JUN27 2.10 P 0.00 0.00 0.00 0.57 +0.01 102 0 99 0
29JUN27 2.20 P 0.00 0.00 0.00 0.61 -0.03 99 0 60 0
29JUN27 2.30 P 0.00 0.00 0.00 0.69 -0.01 102 0 47 0
29JUN27 2.40 P 0.00 0.00 0.00 0.75 -0.01 101 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.79 -0.01 99 0 200 0
29JUN27 2.60 P 0.00 0.00 0.00 0.88 -0.01 102 0 57 0
29JUN27 2.70 P 0.00 0.00 0.00 0.93 -0.03 99 0 15 0
29JUN27 2.80 P 0.00 0.00 0.00 0.99 -0.01 98 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 1.06 -0.01 99 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.16 +0.02 102 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.24 +0.03 103 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.28 -0.01 99 0 52 0
29JUN27 3.30 P 0.00 0.00 0.00 1.35 -0.01 98 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.43 -0.01 99 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.50 -0.01 98 0 46 0
29JUN27 3.60 P 0.00 0.00 0.00 1.58 -0.01 99 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.66 -0.01 99 0 22 0
29SEP27 1.65 P 0.00 0.00 0.00 0.44 0.00 105 0 129 0
29SEP27 1.70 P 0.61 0.61 0.61 0.47 +0.01 105 4 104 +4
29SEP27 1.75 P 0.00 0.00 0.00 0.50 +0.01 106 0 6,400 0
29SEP27 1.80 P 0.00 0.00 0.00 0.54 +0.02 107 0 25 0
29SEP27 1.85 P 0.00 0.00 0.00 0.57 0.00 108 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.60 +0.01 108 0 30 0
29SEP27 1.95 P 0.00 0.00 0.00 0.63 +0.01 108 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.64 -0.01 105 0 50 0
29SEP27 2.10 P 0.00 0.00 0.00 0.70 +0.01 105 0 2,403 0
29SEP27 2.20 P 0.00 0.00 0.00 0.76 0.00 105 0 1 0
29SEP27 2.30 P 0.00 0.00 0.00 0.85 0.00 108 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.92 +0.01 108 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.96 -0.02 106 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 1.02 0.00 105 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 1.10 +0.01 106 0 31 0
29SEP27 2.80 P 0.00 0.00 0.00 1.17 +0.01 105 0 12 0
29SEP27 2.90 P 0.00 0.00 0.00 1.24 +0.01 105 0 16 0
29SEP27 3.00 P 0.00 0.00 0.00 1.31 +0.01 105 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 1.38 +0.01 105 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.46 +0.01 105 0 10 0
29SEP27 3.30 P 0.00 0.00 0.00 1.53 +0.01 105 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 1.61 +0.01 105 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 1.69 - 105 0 0 -
TOTAL PUT 1,049 56,707 +680
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$ 29.940
25SEP26 19.75 C 0.00 0.00 0.00 10.19 -0.14 0 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 9.94 -0.14 0 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 9.44 -0.14 0 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 8.94 -0.14 0 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 8.44 -0.14 0 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 7.94 -0.14 0 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 7.44 -0.14 0 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 6.94 -0.14 0 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 6.44 -0.14 0 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 5.94 -0.14 0 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 5.44 -0.14 0 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 4.94 -0.14 0 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 4.44 -0.14 0 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 3.94 -0.14 0 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 3.44 -0.14 0 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 2.94 -0.14 0 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 2.44 -0.15 0 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 1.94 -0.15 0 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 1.44 -0.17 0 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 0.95 -0.22 34 0 0 -1
25SEP26 29.50 C 0.00 0.00 0.00 0.50 -0.26 34 0 0 0
25SEP26 30.00 C 0.19 0.24 0.11 0.20 -0.26 37 20 25 -20
25SEP26 30.50 C 0.00 0.00 0.00 0.05 -0.20 37 0 54 0
25SEP26 31.00 C 0.00 0.00 0.00 0.01 -0.11 39 0 96 0
25SEP26 31.50 C 0.00 0.00 0.00 0.01 -0.05 53 0 118 0
25SEP26 32.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 53 0
25SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 79 0 14 0
25SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
25SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 103 0 22 0
25SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 115 0 25 0
25SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 126 0 30 0
25SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 136 0 15 0
25SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
25SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
25SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
25SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.94 -0.14 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.94 -0.14 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.94 -0.14 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.94 -0.14 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.94 -0.14 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.94 -0.14 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.94 -0.15 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.94 -0.17 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.01 -0.23 45 0 0 0
29SEP26 30.00 C 0.45 0.46 0.38 0.40 -0.20 46 307 271 +210
29SEP26 31.00 C 0.00 0.00 0.00 0.13 -0.13 45 0 208 0
29SEP26 32.00 C 0.00 0.00 0.00 0.04 -0.06 46 0 231 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 -0.03 46 0 88 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 57 0 86 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 66 0 125 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 75 0 75 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 84 0 137 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 92 0 100 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 108 0 32 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 115 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 136 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 143 0 31 0
02OCT26 20.00 C 0.00 0.00 0.00 9.94 - 0 0 0 -
02OCT26 20.50 C 0.00 0.00 0.00 9.44 - 0 0 0 -
02OCT26 21.00 C 0.00 0.00 0.00 8.94 -0.14 0 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 8.44 -0.14 0 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 7.94 -0.14 0 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 7.44 -0.14 0 0 0 0
02OCT26 23.00 C 0.00 0.00 0.00 6.94 -0.14 0 0 0 0
02OCT26 23.50 C 0.00 0.00 0.00 6.44 -0.14 0 0 0 0
02OCT26 24.00 C 0.00 0.00 0.00 5.94 -0.14 0 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 5.44 -0.14 0 0 0 0
02OCT26 25.00 C 0.00 0.00 0.00 4.94 -0.14 0 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 4.44 -0.14 0 0 0 0
02OCT26 26.00 C 0.00 0.00 0.00 3.94 -0.14 0 0 0 0
02OCT26 26.50 C 0.00 0.00 0.00 3.44 -0.14 0 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 2.94 -0.15 0 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 2.44 -0.16 0 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 1.96 -0.17 50 0 0 0
02OCT26 28.50 C 0.00 0.00 0.00 1.49 -0.20 47 0 0 0
02OCT26 29.00 C 0.96 1.02 0.96 1.08 -0.18 46 30 30 +30
02OCT26 29.50 C 0.70 0.70 0.70 0.78 -0.17 46 15 45 +15
02OCT26 30.00 C 0.60 0.60 0.56 0.56 -0.15 47 17 61 +16
02OCT26 30.50 C 0.45 0.45 0.45 0.40 -0.13 48 15 145 0
02OCT26 31.00 C 0.30 0.30 0.26 0.29 -0.10 49 20 37 +10
02OCT26 31.50 C 0.00 0.00 0.00 0.19 -0.08 48 0 15 0
02OCT26 32.00 C 0.00 0.00 0.00 0.13 -0.06 49 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 0.08 -0.05 48 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 0.05 -0.04 48 0 11 0
02OCT26 33.50 C 0.00 0.00 0.00 0.03 -0.03 48 0 0 0
02OCT26 34.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 0 0
02OCT26 34.50 C 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
02OCT26 35.00 C 0.00 0.00 0.00 0.01 -0.01 52 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 63 0 0 0
02OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.94 -0.14 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.94 -0.14 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.94 -0.14 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.94 -0.14 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.94 -0.15 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 3.99 -0.17 50 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 3.24 -0.13 51 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 2.60 -0.12 50 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 2.10 -0.01 52 0 47 0
29OCT26 30.00 C 0.00 0.00 0.00 1.60 -0.05 51 0 97 0
29OCT26 31.00 C 0.00 0.00 0.00 1.25 -0.08 51 0 71 0
29OCT26 32.00 C 0.00 0.00 0.00 0.94 -0.06 51 0 256 0
29OCT26 33.00 C 0.00 0.00 0.00 0.69 -0.06 51 0 22 0
29OCT26 34.00 C 0.00 0.00 0.00 0.50 -0.05 51 0 63 0
29OCT26 35.00 C 0.00 0.00 0.00 0.36 -0.03 51 0 25 0
29OCT26 36.00 C 0.00 0.00 0.00 0.25 -0.03 51 0 2 0
29OCT26 37.00 C 0.00 0.00 0.00 0.18 -0.01 51 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.12 -0.01 51 0 19 0
29OCT26 39.00 C 0.00 0.00 0.00 0.08 -0.02 51 0 10 0
29OCT26 40.00 C 0.00 0.00 0.00 0.06 -0.01 52 0 33 0
29OCT26 41.00 C 0.00 0.00 0.00 0.04 -0.01 52 0 24 0
29OCT26 42.00 C 0.00 0.00 0.00 0.03 0.00 53 0 16 0
29OCT26 43.00 C 0.00 0.00 0.00 0.02 0.00 52 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
27NOV26 21.00 C 0.00 0.00 0.00 8.94 -0.14 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.94 -0.19 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.94 -0.26 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.09 -0.25 55 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.32 -0.23 54 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 4.57 -0.12 53 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 3.93 -0.11 53 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 3.39 -0.07 54 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 2.85 -0.07 53 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 2.43 -0.03 54 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 2.00 -0.06 53 0 30 0
27NOV26 32.00 C 0.00 0.00 0.00 1.67 -0.08 53 0 133 0
27NOV26 33.00 C 0.00 0.00 0.00 1.38 -0.04 53 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 1.14 -0.04 53 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.92 -0.06 53 0 45 0
27NOV26 36.00 C 0.00 0.00 0.00 0.75 -0.05 53 0 16 0
27NOV26 37.00 C 0.00 0.00 0.00 0.60 -0.04 53 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 0.48 -0.04 53 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.39 -0.03 53 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.30 -0.03 53 0 1 0
27NOV26 41.00 C 0.00 0.00 0.00 0.24 -0.02 53 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.19 -0.02 53 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.15 -0.02 53 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.12 -0.01 53 0 1 0
27NOV26 45.00 C 0.00 0.00 0.00 0.09 -0.01 53 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 9.03 -0.21 59 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.20 -0.18 59 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.36 -0.20 57 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.55 -0.23 55 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.82 -0.22 54 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.09 -0.13 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.49 -0.13 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.00 -0.05 53 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.43 -0.12 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.98 -0.11 52 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 2.58 -0.12 52 0 115 0
30DEC26 32.00 C 0.00 0.00 0.00 2.28 -0.05 53 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 1.97 -0.06 53 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 1.69 -0.07 53 0 3 0
30DEC26 35.00 C 0.00 0.00 0.00 1.46 -0.06 53 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 1.25 -0.07 53 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 1.06 -0.06 53 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.90 -0.06 53 0 32 0
30DEC26 39.00 C 0.00 0.00 0.00 0.76 -0.05 53 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 0.64 -0.05 53 0 22 0
30DEC26 41.00 C 0.00 0.00 0.00 0.54 -0.03 53 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.46 -0.03 53 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.38 -0.03 53 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.32 -0.03 53 0 15 0
30DEC26 45.00 C 0.40 0.40 0.40 0.27 -0.02 53 15 54 0
30MAR27 21.00 C 0.00 0.00 0.00 9.84 +0.14 59 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.08 +0.13 57 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.29 +0.03 56 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.63 -0.07 55 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.93 -0.25 54 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.33 -0.24 53 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.77 -0.24 53 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.28 -0.20 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.77 -0.09 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.39 -0.04 53 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 3.96 -0.08 53 0 3 0
30MAR27 32.00 C 0.00 0.00 0.00 3.61 -0.08 53 0 70 0
30MAR27 33.00 C 0.00 0.00 0.00 3.30 -0.07 53 0 1,170 0
30MAR27 34.00 C 0.00 0.00 0.00 3.01 -0.05 53 0 100 0
30MAR27 35.00 C 0.00 0.00 0.00 2.72 -0.07 53 0 100 0
30MAR27 36.00 C 0.00 0.00 0.00 2.49 -0.06 53 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 2.24 -0.07 53 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 2.03 -0.02 53 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 1.83 -0.08 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.65 -0.06 53 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.50 -0.06 53 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.35 -0.06 53 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 1.20 -0.06 53 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 1.10 -0.04 53 0 2 0
30MAR27 45.00 C 0.00 0.00 0.00 0.99 -0.05 53 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.29 -0.16 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.61 -0.16 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.00 -0.15 53 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.39 -0.15 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.95 -0.03 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.40 -0.05 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.90 -0.03 55 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.42 -0.06 54 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 5.92 -0.07 54 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 5.50 -0.15 54 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 5.09 -0.19 53 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 4.74 -0.16 54 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 4.42 -0.17 54 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 4.11 -0.01 54 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 3.82 -0.07 54 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 3.56 -0.04 54 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 3.31 +0.02 54 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 3.09 +0.03 54 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 2.89 -0.11 54 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.70 -0.10 54 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 2.51 -0.10 54 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 2.32 -0.10 54 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 2.14 -0.09 54 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.00 -0.09 54 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 1.86 -0.09 54 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 10.96 -0.13 54 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 10.36 -0.12 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 9.77 -0.12 54 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.21 -0.12 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.69 -0.12 54 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 8.18 -0.11 54 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 7.53 -0.17 52 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 7.09 -0.14 52 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 6.66 -0.09 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 6.26 -0.09 52 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 5.93 -0.14 53 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 5.57 -0.15 53 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 5.24 -0.11 53 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 4.95 -0.10 53 0 15 0
29SEP27 35.00 C 0.00 0.00 0.00 4.67 -0.09 53 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 4.39 -0.08 53 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 4.15 -0.08 53 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 4.05 -0.03 54 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 3.79 -0.06 54 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.59 -0.06 54 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 3.33 -0.07 54 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.21 -0.01 54 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 2.98 -0.07 54 0 0 0
TOTAL CALL 439 5,270 +260
25SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 314 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 305 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
25SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
25SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
25SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 124 0 13 0
25SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 109 0 35 0
25SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 94 0 12 0
25SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 79 0 51 0
25SEP26 27.50 P 0.00 0.00 0.00 0.01 -0.01 64 0 60 0
25SEP26 28.00 P 0.00 0.00 0.00 0.01 -0.03 49 0 85 0
25SEP26 28.50 P 0.00 0.00 0.00 0.02 -0.09 38 0 90 0
25SEP26 29.00 P 0.22 0.22 0.22 0.10 -0.14 38 1 28 0
25SEP26 29.50 P 0.00 0.00 0.00 0.33 -0.12 39 0 11 0
25SEP26 30.00 P 0.76 0.76 0.76 0.72 -0.04 44 1 46 0
25SEP26 30.50 P 0.00 0.00 0.00 1.15 -0.01 0 0 48 0
25SEP26 31.00 P 0.00 0.00 0.00 1.62 +0.01 0 0 181 0
25SEP26 31.50 P 0.00 0.00 0.00 2.09 +0.06 0 0 161 0
25SEP26 32.00 P 0.00 0.00 0.00 2.66 +0.14 68 0 7 0
25SEP26 32.50 P 0.00 0.00 0.00 3.16 +0.14 79 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 3.66 +0.15 89 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 4.16 +0.15 99 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 4.66 +0.15 109 0 1 0
25SEP26 34.50 P 0.00 0.00 0.00 5.16 +0.15 119 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 5.66 +0.15 129 0 0 0
25SEP26 35.50 P 0.00 0.00 0.00 6.11 +0.10 0 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 6.61 +0.10 0 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 7.16 +0.15 156 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 7.66 +0.15 165 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 8.16 +0.15 174 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 8.66 +0.15 182 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 9.16 +0.15 190 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 9.66 +0.15 199 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 10.16 +0.15 207 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 10.66 +0.15 215 0 0 0
25SEP26 40.50 P 0.00 0.00 0.00 11.16 +0.15 223 0 0 0
25SEP26 41.00 P 0.00 0.00 0.00 11.66 +0.15 231 0 0 0
25SEP26 41.50 P 0.00 0.00 0.00 12.16 +0.15 239 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 76 0 38 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 65 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 51 0
29SEP26 27.00 P 0.00 0.00 0.00 0.04 -0.04 46 0 35 0
29SEP26 28.00 P 0.00 0.00 0.00 0.16 -0.06 45 0 46 0
29SEP26 29.00 P 0.00 0.00 0.00 0.45 -0.07 44 0 78 0
29SEP26 30.00 P 0.00 0.00 0.00 0.98 -0.08 43 0 89 0
29SEP26 31.00 P 0.00 0.00 0.00 1.78 +0.03 45 0 154 0
29SEP26 32.00 P 0.00 0.00 0.00 2.69 +0.08 46 0 256 0
29SEP26 33.00 P 0.00 0.00 0.00 3.66 +0.12 43 0 105 0
29SEP26 34.00 P 0.00 0.00 0.00 4.66 +0.14 52 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 5.66 +0.14 61 0 96 0
29SEP26 36.00 P 0.00 0.00 0.00 6.66 +0.15 70 0 21 0
29SEP26 37.00 P 0.00 0.00 0.00 7.66 +0.15 78 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.66 +0.15 86 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.66 +0.15 94 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.66 +0.15 102 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.66 +0.15 109 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.66 +0.15 116 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.66 +0.15 123 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.66 +0.15 130 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.66 +0.15 136 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 0.01 - 108 0 0 -
02OCT26 20.50 P 0.00 0.00 0.00 0.01 - 101 0 0 -
02OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 66 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 0 0
02OCT26 25.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
02OCT26 25.50 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
02OCT26 26.00 P 0.07 0.07 0.07 0.04 -0.01 49 10 10 +10
02OCT26 26.50 P 0.00 0.00 0.00 0.07 -0.02 48 0 20 0
02OCT26 27.00 P 0.00 0.00 0.00 0.13 -0.02 49 0 20 0
02OCT26 27.50 P 0.00 0.00 0.00 0.20 -0.03 48 0 15 0
02OCT26 28.00 P 0.00 0.00 0.00 0.31 -0.04 48 0 15 0
02OCT26 28.50 P 0.00 0.00 0.00 0.45 -0.05 47 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 0.65 -0.04 47 0 1 0
02OCT26 29.50 P 0.00 0.00 0.00 0.90 -0.04 47 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 1.24 +0.02 50 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 1.50 -0.04 45 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 1.88 -0.04 45 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 2.30 +0.05 45 0 45 0
02OCT26 32.00 P 0.00 0.00 0.00 2.77 +0.09 48 0 30 0
02OCT26 32.50 P 0.00 0.00 0.00 3.22 +0.09 47 0 15 0
02OCT26 33.00 P 0.00 0.00 0.00 3.70 +0.12 49 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 4.18 +0.12 49 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 4.67 +0.13 50 0 0 0
02OCT26 34.50 P 0.00 0.00 0.00 5.16 +0.13 47 0 0 0
02OCT26 35.00 P 0.00 0.00 0.00 5.68 +0.16 62 0 0 0
02OCT26 35.50 P 0.00 0.00 0.00 6.16 +0.15 54 0 0 0
02OCT26 36.00 P 0.00 0.00 0.00 6.66 +0.15 57 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 7.16 +0.15 61 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 7.66 +0.15 64 0 0 0
02OCT26 37.50 P 0.00 0.00 0.00 8.16 +0.15 67 0 0 0
02OCT26 38.00 P 0.00 0.00 0.00 8.66 +0.15 71 0 0 0
02OCT26 38.50 P 0.00 0.00 0.00 9.16 +0.15 74 0 0 0
02OCT26 39.00 P 0.00 0.00 0.00 9.66 +0.15 77 0 0 0
02OCT26 39.50 P 0.00 0.00 0.00 10.16 +0.15 80 0 0 0
02OCT26 40.00 P 0.00 0.00 0.00 10.66 +0.15 83 0 0 0
02OCT26 40.50 P 0.00 0.00 0.00 11.16 +0.15 86 0 0 0
02OCT26 41.00 P 0.00 0.00 0.00 11.66 +0.15 89 0 0 0
02OCT26 41.50 P 0.00 0.00 0.00 12.16 +0.15 92 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.03 0.00 53 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.06 +0.01 52 0 10 0
29OCT26 23.00 P 0.00 0.00 0.00 0.11 0.00 51 0 11 0
29OCT26 24.00 P 0.00 0.00 0.00 0.20 0.00 51 0 30 0
29OCT26 25.00 P 0.00 0.00 0.00 0.34 0.00 51 0 34 0
29OCT26 26.00 P 0.61 0.61 0.61 0.56 +0.02 51 15 32 0
29OCT26 27.00 P 0.00 0.00 0.00 0.85 +0.03 51 0 30 0
29OCT26 28.00 P 0.00 0.00 0.00 1.20 +0.02 51 0 534 0
29OCT26 29.00 P 1.72 1.72 1.72 1.69 +0.07 52 12 93 -5
29OCT26 30.00 P 0.00 0.00 0.00 2.17 +0.01 50 0 71 0
29OCT26 31.00 P 0.00 0.00 0.00 2.81 +0.01 51 0 355 0
29OCT26 32.00 P 0.00 0.00 0.00 3.49 +0.07 50 0 79 0
29OCT26 33.00 P 0.00 0.00 0.00 4.25 +0.08 50 0 41 0
29OCT26 34.00 P 0.00 0.00 0.00 5.07 +0.10 50 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 6.00 +0.20 54 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 6.93 +0.27 56 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 7.85 +0.23 56 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 8.79 +0.24 57 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 9.76 +0.21 59 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 10.74 +0.23 61 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 11.71 +0.20 61 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 12.66 +0.15 53 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 13.66 +0.15 56 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 14.66 +0.15 59 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 15.66 +0.15 62 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.16 0.00 53 0 8 0
27NOV26 22.00 P 0.00 0.00 0.00 0.26 +0.01 53 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.40 +0.01 53 0 5 0
27NOV26 24.00 P 0.00 0.00 0.00 0.58 +0.01 53 0 15 0
27NOV26 25.00 P 0.00 0.00 0.00 0.83 +0.02 53 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 1.09 0.00 53 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 1.46 +0.04 53 0 8 0
27NOV26 28.00 P 0.00 0.00 0.00 1.87 +0.04 53 0 11 0
27NOV26 29.00 P 0.00 0.00 0.00 2.31 -0.01 52 0 44 0
27NOV26 30.00 P 0.00 0.00 0.00 2.85 -0.01 52 0 101 0
27NOV26 31.00 P 0.00 0.00 0.00 3.47 +0.01 52 0 90 0
27NOV26 32.00 P 0.00 0.00 0.00 4.20 +0.10 54 0 130 0
27NOV26 33.00 P 0.00 0.00 0.00 4.86 +0.06 52 0 2 0
27NOV26 34.00 P 0.00 0.00 0.00 5.63 +0.14 53 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 6.45 +0.17 54 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 7.27 +0.16 53 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 8.13 +0.17 54 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 9.02 +0.18 54 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 9.96 +0.23 55 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 10.87 +0.23 55 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 11.87 +0.34 58 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 12.78 +0.27 56 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 13.75 +0.24 57 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 14.68 +0.17 52 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 15.77 +0.26 63 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.34 0.00 53 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.50 0.00 53 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.70 0.00 53 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.95 +0.01 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.24 +0.02 53 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.59 +0.06 53 0 17 0
30DEC26 27.00 P 0.00 0.00 0.00 1.98 +0.04 53 0 6 0
30DEC26 28.00 P 0.00 0.00 0.00 2.42 +0.04 53 0 50 0
30DEC26 29.00 P 0.00 0.00 0.00 2.83 -0.04 51 0 196 0
30DEC26 30.00 P 0.00 0.00 0.00 3.47 +0.05 53 0 16 0
30DEC26 31.00 P 0.00 0.00 0.00 4.02 +0.01 52 0 177 0
30DEC26 32.00 P 0.00 0.00 0.00 4.65 +0.02 52 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 5.35 +0.11 52 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.09 +0.12 52 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.88 +0.16 53 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.68 +0.18 53 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.51 +0.19 53 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.30 +0.14 52 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.19 +0.17 53 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.99 +0.09 50 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.92 +0.14 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.84 +0.14 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.77 +0.15 49 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.73 +0.17 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.77 +0.26 54 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.93 0.00 53 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.19 +0.01 53 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.48 +0.01 53 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.78 0.00 53 0 4 0
30MAR27 25.00 P 0.00 0.00 0.00 2.20 +0.07 54 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.54 +0.01 52 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.98 +0.01 52 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 3.47 +0.01 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.92 -0.06 51 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.56 +0.01 52 0 1,000 0
30MAR27 31.00 P 0.00 0.00 0.00 5.08 -0.07 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.77 +0.09 52 0 85 0
30MAR27 33.00 P 0.00 0.00 0.00 6.43 +0.03 52 0 170 0
30MAR27 34.00 P 0.00 0.00 0.00 7.12 +0.12 52 0 100 0
30MAR27 35.00 P 0.00 0.00 0.00 7.84 +0.12 52 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 8.59 +0.12 52 0 100 0
30MAR27 37.00 P 0.00 0.00 0.00 9.39 +0.17 53 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.19 +0.17 53 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.00 +0.18 53 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.80 +0.21 52 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.68 +0.18 53 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.47 +0.17 52 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.39 +0.08 53 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.21 +0.02 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 16.07 -0.02 50 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.49 -0.05 53 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.84 -0.01 54 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 2.22 +0.05 54 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.56 +0.03 54 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.98 +0.08 54 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 3.40 +0.08 53 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.82 +0.02 53 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.31 +0.03 52 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.83 -0.02 52 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.39 -0.02 52 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.16 +0.09 54 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 6.74 +0.11 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.38 -0.08 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.01 +0.12 53 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.66 +0.07 52 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.44 +0.16 53 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.19 +0.17 53 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.88 -0.01 52 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.66 -0.07 52 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.48 -0.05 52 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.29 -0.06 52 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.21 +0.05 53 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.04 +0.06 53 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.91 +0.07 54 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.77 +0.07 53 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.01 -0.05 54 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.45 +0.01 55 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.85 +0.02 55 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.28 +0.02 55 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.75 +0.02 55 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.23 +0.02 55 0 2 0
29SEP27 27.00 P 0.00 0.00 0.00 4.74 +0.01 55 0 0 0
29SEP27 28.00 P 5.23 5.43 5.23 5.32 +0.03 55 4 4 +4
29SEP27 29.00 P 0.00 0.00 0.00 5.82 +0.02 55 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 6.44 +0.08 55 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.08 +0.11 55 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.67 0.00 55 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.43 +0.30 56 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.14 +0.32 56 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.67 +0.01 55 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 10.26 +0.05 54 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.99 +0.07 54 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.75 +0.07 54 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 12.51 +0.07 54 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 13.27 +0.07 54 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 14.05 +0.08 54 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 14.87 +0.08 54 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 15.69 +0.08 54 0 0 0
TOTAL PUT 43 5,980 +9
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$ 6.550
29SEP26 5.78 C 0.00 0.00 0.00 0.77 +0.10 0 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 0.52 +0.10 0 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 0.29 +0.08 26 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 0.11 +0.05 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 0.01 0.00 52 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 78 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
TOTAL CALL 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.06 -0.07 26 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.21 -0.10 22 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.44 -0.11 0 0 1 0
29SEP26 7.23 P 0.00 0.00 0.00 0.68 -0.11 0 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.92 -0.11 0 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 1.16 -0.11 0 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 1.40 -0.11 0 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 1.64 -0.11 0 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 1.89 -0.11 0 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 2.13 -0.11 0 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 2.37 -0.11 0 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 2.61 -0.11 0 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 2.85 -0.11 0 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 3.09 -0.11 0 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 3.57 -0.11 0 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 4.05 -0.11 0 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 4.54 -0.11 0 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 5.02 -0.11 0 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 5.50 -0.11 0 0 0 0
TOTAL PUT 0 41 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 6.550
29SEP26 4.70 C 0.00 0.00 0.00 1.87 +0.12 164 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.77 +0.12 155 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.67 +0.12 146 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.58 +0.13 151 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.32 +0.12 117 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.05 +0.10 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.80 +0.10 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.55 +0.10 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.32 +0.10 35 0 243 0
29SEP26 6.50 C 0.00 0.00 0.00 0.14 +0.08 36 0 672 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 +0.02 31 0 260 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 173 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 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 80 0 117 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 92 0 145 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 103 0 28 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 114 0 128 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 125 0 78 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 134 0 164 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 144 0 37 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 153 0 184 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 162 0 50 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 170 0 88 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 201 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 277 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 287 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 297 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 307 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.87 +0.10 52 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.77 +0.10 49 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.68 +0.11 54 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.58 +0.09 51 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.33 +0.10 42 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.08 +0.11 35 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.85 +0.11 34 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.63 +0.08 32 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.45 +0.08 33 0 151 0
29OCT26 6.50 C 0.00 0.00 0.00 0.31 +0.09 34 0 641 0
29OCT26 6.75 C 0.15 0.16 0.15 0.18 +0.04 31 180 853 +58
29OCT26 7.00 C 0.00 0.00 0.00 0.11 +0.04 32 0 517 0
29OCT26 7.25 C 0.00 0.00 0.00 0.06 +0.02 32 0 312 0
29OCT26 7.50 C 0.02 0.02 0.02 0.03 +0.01 32 20 286 +20
29OCT26 7.75 C 0.00 0.00 0.00 0.02 +0.01 34 0 128 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 322 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 94 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 34 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 78 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 183 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 64 0 4 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.89 +0.08 44 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.79 +0.08 42 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.70 +0.10 44 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.60 +0.10 41 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.36 +0.09 37 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.12 +0.11 33 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.90 +0.08 32 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.70 +0.09 31 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.53 +0.09 31 0 88 0
27NOV26 6.50 C 0.00 0.00 0.00 0.38 +0.07 30 0 168 0
27NOV26 6.75 C 0.22 0.25 0.22 0.26 +0.05 30 239 312 -59
27NOV26 7.00 C 0.16 0.16 0.16 0.17 +0.04 29 119 276 +119
27NOV26 7.25 C 0.00 0.00 0.00 0.11 +0.02 29 0 64 0
27NOV26 7.50 C 0.00 0.00 0.00 0.07 +0.01 30 0 90 0
27NOV26 7.75 C 0.00 0.00 0.00 0.05 +0.01 31 0 96 0
27NOV26 8.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.02 +0.01 32 0 81 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 26 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 26 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.92 +0.09 42 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.82 +0.09 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.72 +0.08 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.63 +0.09 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.39 +0.08 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.17 +0.12 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.96 +0.08 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.74 +0.07 28 0 5 0
30DEC26 6.25 C 0.00 0.00 0.00 0.59 +0.05 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.45 +0.06 29 0 428 0
30DEC26 6.75 C 0.31 0.31 0.31 0.33 +0.05 29 42 320 +42
30DEC26 7.00 C 0.00 0.00 0.00 0.24 +0.04 29 0 266 0
30DEC26 7.25 C 0.00 0.00 0.00 0.17 +0.03 29 0 75 0
30DEC26 7.50 C 0.00 0.00 0.00 0.12 +0.02 29 0 251 0
30DEC26 7.75 C 0.00 0.00 0.00 0.07 +0.01 28 0 456 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 0.00 28 0 152 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 +0.01 30 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 +0.01 31 0 50 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 35 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.98 +0.10 35 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.88 +0.08 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.79 +0.09 33 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.70 +0.09 32 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.48 +0.09 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.26 +0.08 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.03 +0.03 26 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.88 +0.07 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.72 +0.06 27 0 60 0
30MAR27 6.50 C 0.00 0.00 0.00 0.58 +0.05 27 0 60 0
30MAR27 6.75 C 0.00 0.00 0.00 0.46 +0.04 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.36 +0.03 26 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.28 +0.02 26 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.22 +0.02 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.16 0.00 26 0 130 0
30MAR27 8.00 C 0.00 0.00 0.00 0.12 0.00 26 0 58 0
30MAR27 8.25 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 0.00 27 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 0.00 27 0 50 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 0.00 27 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 3 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.02 +0.10 37 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.93 +0.10 37 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.83 +0.09 35 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.74 +0.09 34 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.52 +0.08 32 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.32 +0.08 31 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.10 +0.04 28 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.96 +0.06 30 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.80 +0.04 29 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.67 +0.04 29 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.55 +0.03 28 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.45 +0.03 28 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.37 +0.02 29 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.30 +0.02 28 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.24 +0.01 28 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.19 +0.01 28 0 36 0
29JUN27 8.25 C 0.00 0.00 0.00 0.15 0.00 28 0 30 0
29JUN27 8.50 C 0.00 0.00 0.00 0.12 0.00 28 0 30 0
29JUN27 8.75 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.08 0.00 29 0 4 0
29JUN27 9.25 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.05 0.00 29 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.04 0.00 29 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 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29SEP27 4.70 C 0.00 0.00 0.00 2.02 +0.09 35 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.93 +0.09 34 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.84 +0.09 33 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.75 +0.09 32 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.54 +0.08 31 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.34 +0.09 30 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.16 +0.08 29 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.98 +0.06 28 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.84 +0.06 28 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.71 +0.07 28 0 6 0
29SEP27 6.75 C 0.00 0.00 0.00 0.60 +0.06 28 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.52 +0.05 28 0 5 0
29SEP27 7.25 C 0.00 0.00 0.00 0.42 +0.04 28 0 6 0
29SEP27 7.50 C 0.00 0.00 0.00 0.36 +0.04 28 0 4 0
29SEP27 7.75 C 0.00 0.00 0.00 0.31 +0.03 28 0 30 0
29SEP27 8.00 C 0.00 0.00 0.00 0.25 +0.03 28 0 6 0
29SEP27 8.25 C 0.00 0.00 0.00 0.21 +0.02 28 0 3 0
29SEP27 8.50 C 0.00 0.00 0.00 0.18 +0.02 28 0 21 0
29SEP27 8.75 C 0.00 0.00 0.00 0.15 +0.02 28 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.12 +0.01 28 0 10 0
29SEP27 9.25 C 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
TOTAL CALL 600 10,683 +180
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 86 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 -0.01 37 0 90 0
29SEP26 6.50 P 0.00 0.00 0.00 0.08 -0.04 34 0 696 0
29SEP26 6.75 P 0.00 0.00 0.00 0.23 -0.08 32 0 417 0
29SEP26 7.00 P 0.45 0.45 0.45 0.45 -0.11 0 1 481 0
29SEP26 7.25 P 0.00 0.00 0.00 0.70 -0.11 0 0 595 0
29SEP26 7.50 P 0.95 0.95 0.94 0.95 -0.11 0 4 625 -4
29SEP26 7.75 P 0.00 0.00 0.00 1.20 -0.12 0 0 5 0
29SEP26 8.00 P 0.00 0.00 0.00 1.45 -0.11 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.70 -0.11 0 0 19 0
29SEP26 8.50 P 0.00 0.00 0.00 1.95 -0.11 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.20 -0.11 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.45 -0.11 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.70 -0.11 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.95 -0.11 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.20 -0.11 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.45 -0.11 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.95 -0.11 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.45 -0.11 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.95 -0.11 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.45 -0.11 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.95 -0.11 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.45 -0.11 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.95 -0.11 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.45 -0.11 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.95 -0.11 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.45 -0.11 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.95 -0.11 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.03 0.00 33 0 2 0
29OCT26 6.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 51 0
29OCT26 6.25 P 0.13 0.13 0.12 0.13 -0.02 32 210 872 +210
29OCT26 6.50 P 0.24 0.26 0.20 0.23 -0.04 32 1,193 2,188 +659
29OCT26 6.75 P 0.00 0.00 0.00 0.36 -0.06 31 0 219 0
29OCT26 7.00 P 0.00 0.00 0.00 0.53 -0.08 30 0 783 0
29OCT26 7.25 P 0.00 0.00 0.00 0.77 -0.04 37 0 393 0
29OCT26 7.50 P 0.00 0.00 0.00 0.99 -0.07 38 0 328 0
29OCT26 7.75 P 0.00 0.00 0.00 1.20 -0.12 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.45 -0.11 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.70 -0.11 0 0 55 0
29OCT26 8.50 P 0.00 0.00 0.00 1.95 -0.11 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.20 -0.11 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.45 -0.11 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.70 -0.11 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.95 -0.11 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.20 -0.11 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.45 -0.11 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.95 -0.11 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 4.45 -0.11 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.95 -0.11 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 5.45 -0.11 0 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.06 -0.02 30 0 2 0
27NOV26 6.00 P 0.11 0.11 0.11 0.11 -0.02 30 90 396 +90
27NOV26 6.25 P 0.19 0.19 0.17 0.18 -0.04 29 265 245 +139
27NOV26 6.50 P 0.31 0.31 0.28 0.28 -0.06 29 522 605 +354
27NOV26 6.75 P 0.00 0.00 0.00 0.41 -0.07 28 0 198 0
27NOV26 7.00 P 0.00 0.00 0.00 0.57 -0.07 27 0 63 0
27NOV26 7.25 P 0.00 0.00 0.00 0.77 -0.09 28 0 316 0
27NOV26 7.50 P 0.00 0.00 0.00 1.00 -0.08 31 0 407 0
27NOV26 7.75 P 0.00 0.00 0.00 1.21 -0.11 28 0 222 0
27NOV26 8.00 P 0.00 0.00 0.00 1.45 -0.11 0 0 33 0
27NOV26 8.25 P 0.00 0.00 0.00 1.70 -0.11 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.95 -0.11 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.20 -0.11 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.45 -0.11 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.70 -0.11 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.95 -0.11 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.20 -0.11 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.45 -0.11 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.95 -0.11 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 4.45 -0.11 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.95 -0.11 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 -0.01 30 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 -0.02 29 0 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.09 -0.03 29 0 240 0
30DEC26 6.00 P 0.15 0.15 0.15 0.15 -0.04 29 120 376 +120
30DEC26 6.25 P 0.25 0.25 0.25 0.23 -0.05 28 52 494 +40
30DEC26 6.50 P 0.00 0.00 0.00 0.33 -0.07 28 0 355 0
30DEC26 6.75 P 0.00 0.00 0.00 0.46 -0.07 27 0 136 0
30DEC26 7.00 P 0.00 0.00 0.00 0.63 -0.06 28 0 108 0
30DEC26 7.25 P 0.00 0.00 0.00 0.81 -0.09 28 0 46 0
30DEC26 7.50 P 0.00 0.00 0.00 1.01 -0.10 27 0 51 0
30DEC26 7.75 P 0.00 0.00 0.00 1.25 -0.07 30 0 406 0
30DEC26 8.00 P 0.00 0.00 0.00 1.46 -0.11 27 0 47 0
30DEC26 8.25 P 0.00 0.00 0.00 1.70 -0.11 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.95 -0.11 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.20 -0.11 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.45 -0.11 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.70 -0.11 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.95 -0.11 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.20 -0.11 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.45 -0.11 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.95 -0.11 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.45 -0.11 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.95 -0.11 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.45 -0.11 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.95 -0.11 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.45 -0.11 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.95 -0.11 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.45 -0.11 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.95 -0.11 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.45 -0.11 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.95 -0.11 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.06 -0.02 26 0 30 0
30MAR27 5.50 P 0.00 0.00 0.00 0.10 -0.03 26 0 30 0
30MAR27 5.75 P 0.00 0.00 0.00 0.15 -0.04 26 0 95 0
30MAR27 6.00 P 0.00 0.00 0.00 0.22 -0.04 26 0 0 0
30MAR27 6.25 P 0.32 0.32 0.32 0.31 -0.07 26 2 64 +2
30MAR27 6.50 P 0.00 0.00 0.00 0.41 -0.08 25 0 64 0
30MAR27 6.75 P 0.00 0.00 0.00 0.54 -0.08 25 0 30 0
30MAR27 7.00 P 0.00 0.00 0.00 0.71 -0.06 26 0 51 0
30MAR27 7.25 P 0.00 0.00 0.00 0.88 -0.07 26 0 13 0
30MAR27 7.50 P 0.00 0.00 0.00 1.07 -0.10 26 0 44 0
30MAR27 7.75 P 0.00 0.00 0.00 1.27 -0.08 25 0 75 0
30MAR27 8.00 P 0.00 0.00 0.00 1.49 -0.08 26 0 85 0
30MAR27 8.25 P 0.00 0.00 0.00 1.72 -0.09 26 0 12 0
30MAR27 8.50 P 0.00 0.00 0.00 1.95 -0.11 0 0 82 0
30MAR27 8.75 P 0.00 0.00 0.00 2.20 -0.11 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.45 -0.11 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.70 -0.11 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.95 -0.11 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.20 -0.11 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.45 -0.11 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.95 -0.11 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.45 -0.11 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.95 -0.11 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.45 -0.11 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.95 -0.11 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.45 -0.11 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.95 -0.11 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.45 -0.11 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.95 -0.11 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.45 -0.11 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.95 -0.11 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.09 -0.02 28 0 1 0
29JUN27 4.90 P 0.00 0.00 0.00 0.11 -0.02 28 0 30 0
29JUN27 5.00 P 0.00 0.00 0.00 0.13 -0.02 28 0 33 0
29JUN27 5.25 P 0.00 0.00 0.00 0.18 -0.03 28 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.25 -0.04 27 0 4 0
29JUN27 5.75 P 0.00 0.00 0.00 0.33 -0.06 27 0 30 0
29JUN27 6.00 P 0.00 0.00 0.00 0.44 -0.06 27 0 32 0
29JUN27 6.25 P 0.00 0.00 0.00 0.56 -0.07 27 0 1 0
29JUN27 6.50 P 0.00 0.00 0.00 0.69 -0.08 27 0 23 0
29JUN27 6.75 P 0.00 0.00 0.00 0.84 -0.08 27 0 23 0
29JUN27 7.00 P 0.00 0.00 0.00 1.00 -0.09 26 0 37 0
29JUN27 7.25 P 0.00 0.00 0.00 1.18 -0.09 26 0 2 0
29JUN27 7.50 P 0.00 0.00 0.00 1.36 -0.09 25 0 43 0
29JUN27 7.75 P 0.00 0.00 0.00 1.57 -0.08 26 0 45 0
29JUN27 8.00 P 0.00 0.00 0.00 1.76 -0.09 24 0 116 0
29JUN27 8.25 P 0.00 0.00 0.00 1.98 -0.08 24 0 33 0
29JUN27 8.50 P 0.00 0.00 0.00 2.20 -0.09 23 0 17 0
29JUN27 8.75 P 0.00 0.00 0.00 2.43 -0.08 23 0 9 0
29JUN27 9.00 P 0.00 0.00 0.00 2.66 -0.09 22 0 1 0
29JUN27 9.25 P 0.00 0.00 0.00 2.89 -0.09 17 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.13 -0.09 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.36 -0.10 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.60 -0.10 0 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 4.09 -0.09 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.57 -0.09 0 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 5.05 -0.10 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.53 -0.10 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.02 -0.10 0 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.51 -0.09 0 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.14 -0.01 29 0 1 0
29SEP27 4.90 P 0.00 0.00 0.00 0.16 -0.02 29 0 1 0
29SEP27 5.00 P 0.00 0.00 0.00 0.18 -0.02 28 0 68 0
29SEP27 5.25 P 0.00 0.00 0.00 0.25 -0.03 28 0 6 0
29SEP27 5.50 P 0.00 0.00 0.00 0.33 -0.03 28 0 13 0
29SEP27 5.75 P 0.00 0.00 0.00 0.43 -0.04 28 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.54 -0.05 28 0 44 0
29SEP27 6.25 P 0.00 0.00 0.00 0.66 -0.03 28 0 40 0
29SEP27 6.50 P 0.00 0.00 0.00 0.80 -0.06 28 0 4 0
29SEP27 6.75 P 0.00 0.00 0.00 0.95 -0.07 28 0 3 0
29SEP27 7.00 P 0.00 0.00 0.00 1.11 -0.07 28 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 1.29 -0.08 28 0 32 0
29SEP27 7.50 P 0.00 0.00 0.00 1.49 -0.07 29 0 5 0
29SEP27 7.75 P 0.00 0.00 0.00 1.67 -0.09 28 0 3 0
29SEP27 8.00 P 0.00 0.00 0.00 1.88 -0.08 29 0 3 0
29SEP27 8.25 P 0.00 0.00 0.00 2.09 -0.09 29 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.30 -0.09 29 0 3 0
29SEP27 8.75 P 0.00 0.00 0.00 2.52 -0.09 29 0 1 0
29SEP27 9.00 P 0.00 0.00 0.00 2.75 -0.09 29 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.97 -0.10 29 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 3.20 -0.10 29 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.43 -0.10 29 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.67 -0.09 29 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 4.14 -0.10 29 0 0 0
TOTAL PUT 2,459 13,962 +1,610
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$ 19.600
29SEP26 13.50 C 0.00 0.00 0.00 6.11 -0.26 126 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.61 -0.26 114 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.11 -0.26 102 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.61 -0.26 91 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.11 -0.26 81 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.61 -0.26 70 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.11 -0.26 60 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.61 -0.26 50 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.11 -0.26 41 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.61 -0.26 31 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 1.12 -0.26 29 0 43 0
29SEP26 19.00 C 0.00 0.00 0.00 0.66 -0.26 27 0 11 0
29SEP26 19.50 C 0.00 0.00 0.00 0.30 -0.23 26 0 38 0
29SEP26 20.00 C 0.00 0.00 0.00 0.10 -0.14 26 0 32 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 89 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 56 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 78 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 92 0 12 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 104 0 80 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 116 0 51 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 127 0 1 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 0.00 148 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 6.14 -0.26 41 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.64 -0.26 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 5.14 -0.26 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.65 -0.26 37 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.16 -0.26 37 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.67 -0.26 35 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.20 -0.25 36 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.74 -0.25 35 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.31 -0.24 36 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 1.91 -0.23 36 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 1.54 -0.22 35 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 1.22 -0.20 35 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.93 -0.19 35 0 15 0
29OCT26 20.00 C 0.74 0.74 0.74 0.70 -0.14 35 3 162 -3
29OCT26 21.00 C 0.38 0.38 0.36 0.37 -0.11 35 19 44 +19
29OCT26 22.00 C 0.20 0.20 0.18 0.18 -0.07 35 28 48 +28
29OCT26 23.00 C 0.00 0.00 0.00 0.08 -0.04 35 0 18 0
29OCT26 24.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 50 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 61 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 80 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.68 -0.26 33 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 5.19 -0.26 34 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.71 -0.26 35 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.24 -0.25 35 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.77 -0.25 34 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.33 -0.24 34 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.91 -0.23 35 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.51 -0.22 34 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.14 -0.21 34 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.81 -0.19 35 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.49 -0.15 34 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 1.21 -0.15 33 0 130 0
27NOV26 20.00 C 0.00 0.00 0.00 0.98 -0.14 34 0 50 0
27NOV26 21.00 C 0.00 0.00 0.00 0.63 -0.10 34 0 66 0
27NOV26 22.00 C 0.00 0.00 0.00 0.38 -0.08 34 0 31 0
27NOV26 23.00 C 0.00 0.00 0.00 0.23 -0.05 34 0 15 0
27NOV26 24.00 C 0.00 0.00 0.00 0.13 -0.03 34 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.07 -0.03 34 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.22 -0.26 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.74 -0.26 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.26 -0.26 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.80 -0.25 34 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.34 -0.26 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.91 -0.24 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.49 -0.24 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.09 -0.23 34 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.72 -0.22 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.37 -0.22 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.06 -0.20 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.75 -0.15 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.48 -0.15 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.26 -0.13 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.88 -0.12 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.60 -0.09 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.41 -0.06 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.27 -0.05 34 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.17 -0.05 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.11 -0.03 34 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.40 -0.26 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.95 -0.26 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.51 -0.26 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.09 -0.25 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.68 -0.24 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.29 -0.24 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.92 -0.23 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.56 -0.23 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.23 -0.22 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.92 -0.21 34 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.63 -0.20 34 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 2.36 -0.19 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.11 -0.18 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.88 -0.17 34 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.48 -0.15 34 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.15 -0.13 34 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.89 -0.11 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.68 -0.09 34 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.52 -0.07 34 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.39 -0.06 34 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.29 -0.05 34 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.22 -0.04 34 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.16 -0.03 34 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.12 -0.02 34 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.09 -0.02 34 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.46 -0.25 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 6.02 -0.25 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.60 -0.25 34 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.19 -0.25 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.81 -0.24 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.44 -0.23 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.09 -0.23 34 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.75 -0.23 34 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.45 -0.21 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.15 -0.21 34 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.88 -0.20 34 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.63 -0.19 34 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.39 -0.18 34 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.18 -0.17 34 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.79 -0.16 34 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.46 -0.13 34 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.18 -0.13 34 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.96 -0.11 34 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.78 -0.09 34 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.62 -0.09 34 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.50 -0.07 34 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.40 -0.05 34 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.32 -0.05 34 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.25 -0.04 34 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.20 -0.04 34 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.16 -0.03 34 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.12 -0.03 34 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 6.16 -0.24 34 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.76 -0.25 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.39 -0.24 34 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 5.02 -0.24 34 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.69 -0.23 34 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.36 -0.23 34 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 4.06 -0.21 34 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.77 -0.21 34 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.49 -0.21 34 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 3.24 -0.20 34 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.99 -0.20 34 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.77 -0.18 34 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.56 -0.18 34 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.18 -0.16 34 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.84 -0.16 34 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.56 -0.14 34 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.32 -0.11 34 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.11 -0.11 34 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.93 -0.10 34 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.77 -0.10 34 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.65 -0.08 34 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.54 - 34 0 0 -
TOTAL CALL 50 1,376 +44
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 60 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 38 0 74 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 88 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 50 0
29SEP26 19.50 P 0.23 0.23 0.23 0.21 +0.05 28 12 55 +12
29SEP26 20.00 P 0.00 0.00 0.00 0.50 +0.12 27 0 21 0
29SEP26 21.00 P 0.00 0.00 0.00 1.40 +0.24 0 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 2.40 +0.26 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.40 +0.26 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.40 +0.26 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.40 +0.26 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.40 +0.26 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.40 +0.26 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.40 +0.26 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.40 +0.26 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.40 +0.26 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.40 +0.26 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.40 +0.26 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.40 +0.26 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.40 +0.26 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.40 +0.26 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.40 +0.26 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.40 +0.26 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 18.40 +0.26 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 19.40 +0.26 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 48 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 47 0
29OCT26 16.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 35 0
29OCT26 16.50 P 0.00 0.00 0.00 0.06 +0.01 37 0 58 0
29OCT26 17.00 P 0.00 0.00 0.00 0.10 +0.01 36 0 73 0
29OCT26 17.50 P 0.00 0.00 0.00 0.15 +0.01 35 0 131 0
29OCT26 18.00 P 0.29 0.29 0.28 0.26 +0.03 36 13 47 0
29OCT26 18.50 P 0.36 0.36 0.36 0.41 +0.06 36 1 21 +1
29OCT26 19.00 P 0.00 0.00 0.00 0.58 +0.06 36 0 215 0
29OCT26 19.50 P 0.00 0.00 0.00 0.81 +0.08 36 0 2 0
29OCT26 20.00 P 0.00 0.00 0.00 1.07 +0.11 36 0 1 0
29OCT26 21.00 P 0.00 0.00 0.00 1.73 +0.15 35 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 2.54 +0.19 35 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 3.45 +0.23 36 0 15 0
29OCT26 24.00 P 0.00 0.00 0.00 4.41 +0.25 36 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.40 +0.26 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.40 +0.26 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.40 +0.26 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.40 +0.26 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.40 +0.26 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.40 +0.26 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.40 +0.26 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.03 0.00 34 0 10 0
27NOV26 15.50 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.09 +0.01 35 0 15 0
27NOV26 16.50 P 0.00 0.00 0.00 0.15 +0.02 35 0 10 0
27NOV26 17.00 P 0.00 0.00 0.00 0.22 +0.02 35 0 45 0
27NOV26 17.50 P 0.00 0.00 0.00 0.33 +0.04 35 0 39 0
27NOV26 18.00 P 0.46 0.46 0.46 0.46 +0.05 35 9 10 0
27NOV26 18.50 P 0.00 0.00 0.00 0.62 +0.05 35 0 25 0
27NOV26 19.00 P 0.00 0.00 0.00 0.82 +0.07 35 0 80 0
27NOV26 19.50 P 0.00 0.00 0.00 1.06 +0.08 35 0 130 0
27NOV26 20.00 P 0.00 0.00 0.00 1.33 +0.10 35 0 50 0
27NOV26 21.00 P 0.00 0.00 0.00 1.97 +0.12 35 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 2.70 +0.18 34 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 3.55 +0.22 35 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 4.46 +0.23 35 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.41 +0.24 34 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.40 +0.26 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.40 +0.26 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.40 +0.26 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.40 +0.26 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.40 +0.26 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.40 +0.26 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.08 +0.01 34 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.12 +0.01 34 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.18 +0.02 34 0 25 0
30DEC26 16.50 P 0.00 0.00 0.00 0.26 +0.02 34 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 0.37 +0.03 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.50 +0.04 35 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.65 +0.05 34 0 21 0
30DEC26 18.50 P 0.00 0.00 0.00 0.83 +0.06 34 0 8 0
30DEC26 19.00 P 0.00 0.00 0.00 1.04 +0.06 34 0 76 0
30DEC26 19.50 P 0.00 0.00 0.00 1.28 +0.07 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.54 +0.07 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.17 +0.09 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.87 +0.16 34 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 3.67 +0.19 34 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.54 +0.21 34 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.46 +0.23 34 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.42 +0.25 34 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.40 +0.25 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.40 +0.26 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.40 +0.26 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.40 +0.26 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.40 +0.26 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.40 +0.26 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.40 +0.26 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.40 +0.26 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.40 +0.26 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.40 +0.26 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.40 +0.26 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.40 +0.26 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.40 +0.26 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.10 +0.01 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.14 +0.01 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.19 +0.01 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.26 +0.01 34 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.35 +0.02 34 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.45 +0.03 34 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.57 +0.03 34 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.71 +0.04 34 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.87 +0.04 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.06 +0.06 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.26 +0.06 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.49 +0.08 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.73 +0.08 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.01 +0.10 34 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.60 +0.11 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.28 +0.14 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.02 +0.16 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.81 +0.17 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.66 +0.19 34 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.55 +0.21 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.48 +0.23 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.43 +0.24 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.40 +0.25 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.40 +0.26 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.40 +0.26 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.40 +0.26 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.40 +0.26 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.40 +0.26 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.40 +0.26 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.40 +0.26 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.40 +0.26 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.40 +0.26 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.40 +0.26 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.24 +0.01 34 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.32 +0.01 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.41 +0.02 34 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.51 +0.02 34 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.63 +0.02 34 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.77 +0.03 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.93 +0.04 34 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.10 +0.04 34 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.30 +0.05 34 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.50 +0.05 34 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.74 +0.07 34 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.98 +0.07 34 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.25 +0.09 34 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.53 +0.09 34 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 3.15 +0.11 34 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.81 +0.13 34 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.53 +0.14 34 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.30 +0.15 34 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.11 +0.17 34 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.95 +0.19 34 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.82 +0.20 34 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.71 +0.21 34 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.62 +0.22 34 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.54 +0.22 34 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.48 +0.23 34 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.43 +0.23 34 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.41 +0.25 34 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.47 +0.01 34 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.57 +0.01 34 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.70 +0.02 34 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.84 +0.03 34 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.00 +0.03 34 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.17 +0.04 34 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.36 +0.05 34 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.56 +0.04 34 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.78 +0.06 34 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.02 +0.06 34 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.27 +0.07 34 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.54 +0.08 34 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.83 +0.09 34 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.43 +0.10 34 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.08 +0.10 34 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.80 +0.13 34 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.54 +0.15 34 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.33 +0.15 34 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.15 +0.17 34 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.99 +0.18 34 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.86 +0.19 34 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.75 - 34 0 0 -
TOTAL PUT 35 1,696 +13
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$ 2.785
29SEP26 1.90 C 0.00 0.00 0.00 0.89 - 166 0 0 -
29SEP26 1.95 C 0.00 0.00 0.00 0.84 +0.04 156 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.79 +0.04 147 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.69 +0.04 128 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.59 +0.04 109 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.49 +0.04 91 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.39 +0.04 74 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.29 +0.04 57 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.19 +0.04 40 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.09 +0.02 22 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.03 +0.01 28 0 120 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 34 0 135 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 52 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 82 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 96 0 50 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 109 0 62 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 120 0 28 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 132 0 95 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 143 0 25 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 208 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 231 0 50 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 239 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 253 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 285 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 300 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 314 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 327 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 340 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 352 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 363 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 374 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 385 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 395 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 405 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 414 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.89 - 0 0 0 -
29OCT26 1.95 C 0.00 0.00 0.00 0.84 +0.03 0 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.79 +0.03 0 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.69 +0.03 0 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.59 +0.03 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.50 +0.04 40 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.40 +0.04 33 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.31 +0.04 32 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.22 +0.03 28 0 0 0
29OCT26 2.70 C 0.14 0.14 0.14 0.14 +0.01 25 15 225 +15
29OCT26 2.80 C 0.00 0.00 0.00 0.08 +0.01 24 0 210 0
29OCT26 2.90 C 0.00 0.00 0.00 0.05 +0.01 26 0 45 0
29OCT26 3.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 95 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 25 0 175 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 45 0 84 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 53 0 8 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 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 1.90 C 0.00 0.00 0.00 0.90 - 48 0 0 -
27NOV26 1.95 C 0.00 0.00 0.00 0.85 +0.04 45 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.80 +0.04 42 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.70 +0.03 35 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.61 +0.04 39 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.51 +0.03 33 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.42 +0.03 32 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.33 +0.03 29 0 0 0
27NOV26 2.60 C 0.25 0.25 0.25 0.25 +0.01 28 60 210 +45
27NOV26 2.70 C 0.00 0.00 0.00 0.18 +0.01 27 0 315 0
27NOV26 2.80 C 0.12 0.13 0.12 0.13 +0.01 27 45 180 -45
27NOV26 2.90 C 0.00 0.00 0.00 0.09 +0.01 28 0 150 0
27NOV26 3.00 C 0.00 0.00 0.00 0.06 0.00 28 0 185 0
27NOV26 3.10 C 0.00 0.00 0.00 0.04 0.00 29 0 300 0
27NOV26 3.20 C 0.00 0.00 0.00 0.03 0.00 30 0 25 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
27NOV26 3.60 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 45 0 40 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.90 - 0 0 0 -
30DEC26 1.95 C 0.00 0.00 0.00 0.85 +0.03 0 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.81 +0.03 39 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.71 +0.03 33 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.61 +0.02 28 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.52 +0.02 29 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.43 +0.02 27 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.36 +0.03 30 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.28 +0.02 28 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.22 +0.02 28 0 165 0
30DEC26 2.80 C 0.15 0.16 0.15 0.18 +0.02 30 45 120 +45
30DEC26 2.90 C 0.12 0.12 0.12 0.14 +0.02 31 15 165 -15
30DEC26 3.00 C 0.00 0.00 0.00 0.10 +0.02 30 0 60 0
30DEC26 3.10 C 0.00 0.00 0.00 0.08 +0.02 31 0 315 0
30DEC26 3.20 C 0.00 0.00 0.00 0.05 +0.01 29 0 15 0
30DEC26 3.30 C 0.00 0.00 0.00 0.04 +0.01 31 0 135 0
30DEC26 3.40 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 20 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 60 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 70 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 79 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 82 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.92 - 29 0 0 -
30MAR27 1.95 C 0.00 0.00 0.00 0.88 +0.03 33 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.83 +0.02 31 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.74 +0.02 31 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.65 +0.02 29 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.57 +0.02 30 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.49 +0.02 29 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.42 +0.02 29 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.36 +0.03 30 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.30 +0.03 29 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.24 +0.02 28 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.19 +0.02 27 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.16 +0.02 28 0 15 0
30MAR27 3.10 C 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.06 0.00 28 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.05 0.00 28 0 40 0
30MAR27 3.60 C 0.00 0.00 0.00 0.04 0.00 29 0 10 0
30MAR27 3.70 C 0.00 0.00 0.00 0.03 +0.01 28 0 20 0
30MAR27 3.80 C 0.00 0.00 0.00 0.02 +0.01 27 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 25 0 6 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 27 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 40 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 45 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.96 - 35 0 0 -
29JUN27 1.95 C 0.00 0.00 0.00 0.91 +0.02 33 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.87 +0.02 34 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.79 +0.03 34 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.70 +0.02 32 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.63 +0.03 32 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.55 +0.02 31 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.48 +0.02 30 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.41 0.00 29 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.37 +0.02 30 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.32 +0.02 30 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.27 +0.02 30 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.22 +0.01 28 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.19 +0.01 29 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.16 +0.01 29 0 9 0
29JUN27 3.30 C 0.00 0.00 0.00 0.13 0.00 28 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.11 +0.01 29 0 22 0
29JUN27 3.50 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.07 +0.01 30 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.06 +0.01 30 0 5 0
29JUN27 3.90 C 0.00 0.00 0.00 0.05 +0.01 30 0 5 0
29JUN27 4.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.03 +0.01 29 0 11 0
29JUN27 4.20 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.01 0.00 25 0 40 0
29JUN27 4.40 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.96 - 31 0 0 -
29SEP27 1.95 C 0.00 0.00 0.00 0.91 +0.02 29 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.87 +0.02 30 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.79 +0.03 31 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.70 +0.02 29 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.65 +0.05 32 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.57 +0.02 31 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.51 +0.03 31 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.45 +0.03 31 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.39 +0.02 30 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.34 +0.02 30 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.30 +0.02 30 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.25 +0.01 29 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.22 +0.01 30 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.19 +0.01 30 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.16 +0.01 29 0 5 0
29SEP27 3.40 C 0.00 0.00 0.00 0.14 +0.01 30 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.07 0.00 29 0 20 0
29SEP27 3.90 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.05 0.00 29 0 5 0
TOTAL CALL 180 4,955 +45
29SEP26 1.90 P 0.00 0.00 0.00 0.01 - 194 0 0 -
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.04 -0.03 24 0 9 0
29SEP26 2.90 P 0.00 0.00 0.00 0.12 -0.03 29 0 74 0
29SEP26 3.00 P 0.00 0.00 0.00 0.22 -0.03 45 0 166 0
29SEP26 3.10 P 0.00 0.00 0.00 0.32 -0.03 60 0 135 0
29SEP26 3.20 P 0.00 0.00 0.00 0.42 -0.03 73 0 28 0
29SEP26 3.30 P 0.00 0.00 0.00 0.52 -0.03 86 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.62 -0.04 98 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.72 -0.04 109 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.82 -0.03 120 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.92 -0.03 130 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.02 -0.04 139 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.12 -0.04 149 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.22 -0.04 158 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.32 -0.04 167 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.42 -0.04 176 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.52 -0.04 184 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.62 -0.04 192 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.72 -0.03 199 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.82 -0.03 207 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.92 -0.03 214 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 2.02 -0.03 221 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.12 -0.03 228 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.22 -0.03 235 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.47 -0.03 251 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.72 -0.03 267 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.97 -0.04 282 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 3.22 -0.04 295 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.47 -0.03 307 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.72 -0.03 320 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.97 -0.03 331 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 4.22 -0.03 342 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.47 -0.03 353 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.72 -0.03 364 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.97 -0.03 374 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.22 -0.03 384 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 5.47 -0.03 393 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 - 73 0 0 -
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.10 -0.02 27 0 50 0
29OCT26 2.90 P 0.16 0.16 0.16 0.16 -0.03 27 15 381 +15
29OCT26 3.00 P 0.00 0.00 0.00 0.24 -0.03 29 0 113 0
29OCT26 3.10 P 0.00 0.00 0.00 0.33 -0.03 31 0 90 0
29OCT26 3.20 P 0.00 0.00 0.00 0.42 -0.04 31 0 260 0
29OCT26 3.30 P 0.00 0.00 0.00 0.52 -0.04 36 0 74 0
29OCT26 3.40 P 0.00 0.00 0.00 0.62 -0.04 41 0 14 0
29OCT26 3.50 P 0.00 0.00 0.00 0.72 -0.04 45 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.82 -0.04 50 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.92 -0.04 54 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 1.02 -0.04 58 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 1.12 -0.04 62 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.22 -0.04 66 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.32 -0.04 69 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.42 -0.04 73 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.52 -0.04 76 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.62 -0.04 79 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.72 -0.04 82 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.82 -0.04 85 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.92 -0.04 88 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 2.02 -0.04 91 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.01 - 54 0 0 -
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.09 -0.02 29 0 10 0
27NOV26 2.80 P 0.00 0.00 0.00 0.14 -0.02 29 0 165 0
27NOV26 2.90 P 0.21 0.21 0.21 0.20 -0.02 30 2 265 0
27NOV26 3.00 P 0.00 0.00 0.00 0.27 -0.02 30 0 336 0
27NOV26 3.10 P 0.00 0.00 0.00 0.35 -0.03 31 0 30 0
27NOV26 3.20 P 0.00 0.00 0.00 0.44 -0.02 33 0 45 0
27NOV26 3.30 P 0.00 0.00 0.00 0.52 -0.04 28 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.62 -0.04 32 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.72 -0.04 36 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.82 -0.04 39 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.92 -0.04 42 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 1.02 -0.04 45 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.12 -0.04 48 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.22 -0.04 51 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.32 -0.04 54 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.42 -0.04 57 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.52 -0.04 59 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 - 44 0 0 -
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.04 0.00 32 0 10 0
30DEC26 2.50 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.08 -0.01 29 0 6 0
30DEC26 2.70 P 0.12 0.12 0.12 0.13 0.00 31 15 100 -15
30DEC26 2.80 P 0.00 0.00 0.00 0.17 -0.02 30 0 349 0
30DEC26 2.90 P 0.00 0.00 0.00 0.22 -0.02 28 0 155 0
30DEC26 3.00 P 0.00 0.00 0.00 0.29 -0.03 29 0 55 0
30DEC26 3.10 P 0.00 0.00 0.00 0.37 -0.02 30 0 90 0
30DEC26 3.20 P 0.00 0.00 0.00 0.45 -0.02 30 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.54 -0.02 32 0 15 0
30DEC26 3.40 P 0.00 0.00 0.00 0.62 -0.04 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.72 -0.04 31 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.82 -0.04 33 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.92 -0.04 36 0 57 0
30DEC26 3.80 P 0.00 0.00 0.00 1.02 -0.04 39 0 69 0
30DEC26 3.90 P 0.00 0.00 0.00 1.12 -0.04 41 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 1.22 -0.04 44 0 65 0
30DEC26 4.10 P 0.00 0.00 0.00 1.32 -0.04 46 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.42 -0.04 48 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.52 -0.04 51 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.62 -0.04 53 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.72 -0.04 55 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.82 -0.04 57 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.92 -0.04 59 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.02 -0.04 61 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.12 -0.03 63 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.22 -0.03 65 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.47 -0.03 69 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.72 -0.03 73 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.97 -0.04 77 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 3.22 -0.04 81 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.47 -0.03 84 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.72 -0.03 88 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.97 -0.03 91 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 4.22 -0.03 94 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.47 -0.03 97 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.01 - 32 0 0 -
30MAR27 1.95 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.07 0.00 29 0 15 0
30MAR27 2.50 P 0.00 0.00 0.00 0.10 0.00 29 0 60 0
30MAR27 2.60 P 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.17 -0.01 28 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.22 -0.01 29 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.27 -0.02 28 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.33 -0.02 27 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.40 -0.02 27 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.48 -0.02 28 0 20 0
30MAR27 3.30 P 0.00 0.00 0.00 0.56 -0.02 28 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.65 -0.02 29 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.74 -0.02 30 0 56 0
30MAR27 3.60 P 0.00 0.00 0.00 0.83 -0.03 30 0 10 0
30MAR27 3.70 P 0.00 0.00 0.00 0.93 -0.03 32 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 1.02 -0.04 31 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.12 -0.04 33 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.22 -0.04 35 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.32 -0.04 37 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.42 -0.04 38 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.52 -0.04 40 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.62 -0.04 42 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.72 -0.04 43 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.82 -0.04 45 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.92 -0.04 47 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 2.02 -0.04 48 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 2.12 -0.03 50 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 2.22 -0.03 51 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.47 -0.03 55 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.72 -0.03 58 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.97 -0.04 61 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 3.22 -0.04 64 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.47 -0.03 66 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.72 -0.03 69 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.97 -0.03 72 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 4.22 -0.03 74 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.01 - 27 0 0 -
29JUN27 1.95 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.14 -0.01 30 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.17 -0.01 29 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.21 -0.02 28 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.26 -0.02 28 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.31 -0.02 28 0 20 0
29JUN27 3.00 P 0.00 0.00 0.00 0.37 -0.03 28 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.44 -0.02 28 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.51 -0.03 28 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.59 -0.02 28 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.67 -0.02 28 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.76 -0.02 29 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.84 -0.03 28 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.93 -0.03 28 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 1.03 -0.03 30 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.12 -0.04 29 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.22 -0.04 31 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.32 -0.04 32 0 3 0
29JUN27 4.20 P 0.00 0.00 0.00 1.42 -0.04 34 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.52 -0.04 35 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.62 -0.04 37 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.72 -0.04 38 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.82 -0.04 40 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.92 -0.04 41 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 2.02 -0.04 42 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 2.12 -0.03 44 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.22 -0.03 45 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.47 -0.03 48 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.72 -0.03 51 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.03 - 28 0 0 -
29SEP27 1.95 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.17 -0.01 30 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.21 -0.01 30 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.24 -0.02 28 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.29 -0.02 28 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.34 -0.02 28 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.40 -0.02 28 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.46 -0.03 27 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.53 -0.02 27 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.60 -0.02 27 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.67 -0.03 27 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.75 -0.02 27 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.83 -0.02 26 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.93 -0.03 28 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.02 -0.03 29 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.07 -0.07 23 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.16 -0.06 22 0 20 0
29SEP27 4.00 P 0.00 0.00 0.00 1.28 -0.03 28 0 0 0
TOTAL PUT 32 3,600 0
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$ 205.000
25SEP26 146.00 C 0.00 0.00 0.00 59.01 -2.61 0 0 0 0
25SEP26 147.00 C 0.00 0.00 0.00 58.01 -2.61 0 0 0 0
25SEP26 148.00 C 0.00 0.00 0.00 57.01 -2.61 0 0 0 0
25SEP26 149.00 C 0.00 0.00 0.00 56.01 -2.61 0 0 0 0
25SEP26 150.00 C 0.00 0.00 0.00 55.01 -2.61 0 0 0 0
25SEP26 152.50 C 0.00 0.00 0.00 52.51 -2.62 0 0 0 0
25SEP26 155.00 C 0.00 0.00 0.00 50.01 -2.62 0 0 0 0
25SEP26 157.50 C 0.00 0.00 0.00 47.51 -2.62 0 0 0 0
25SEP26 160.00 C 0.00 0.00 0.00 45.01 -2.62 0 0 0 0
25SEP26 162.50 C 0.00 0.00 0.00 42.51 -2.62 0 0 0 0
25SEP26 165.00 C 0.00 0.00 0.00 40.01 -2.62 0 0 0 0
25SEP26 167.50 C 0.00 0.00 0.00 37.51 -2.62 0 0 0 0
25SEP26 170.00 C 0.00 0.00 0.00 35.01 -2.62 0 0 0 0
25SEP26 172.50 C 0.00 0.00 0.00 32.51 -2.62 0 0 0 0
25SEP26 175.00 C 0.00 0.00 0.00 30.01 -2.62 0 0 0 0
25SEP26 177.50 C 0.00 0.00 0.00 27.51 -2.62 0 0 0 0
25SEP26 180.00 C 0.00 0.00 0.00 25.01 -2.62 0 0 0 0
25SEP26 182.50 C 0.00 0.00 0.00 22.52 -2.61 77 0 0 0
25SEP26 185.00 C 0.00 0.00 0.00 20.02 -2.61 69 0 0 0
25SEP26 187.50 C 0.00 0.00 0.00 17.52 -2.62 60 0 0 0
25SEP26 190.00 C 15.60 15.60 15.60 15.02 -2.63 52 2 0 -2
25SEP26 192.50 C 0.00 0.00 0.00 12.52 -2.67 43 0 4 0
25SEP26 195.00 C 0.00 0.00 0.00 10.05 -2.72 46 0 1 0
25SEP26 197.50 C 0.00 0.00 0.00 7.64 -2.80 45 0 0 0
25SEP26 200.00 C 0.00 0.00 0.00 5.55 -2.64 51 0 36 0
25SEP26 202.50 C 0.00 0.00 0.00 3.42 -2.66 44 0 0 0
25SEP26 205.00 C 2.30 2.30 2.30 1.90 -2.52 44 4 38 -2
25SEP26 207.50 C 1.25 1.25 1.25 0.94 -2.11 44 15 15 +15
25SEP26 210.00 C 0.83 0.83 0.83 0.42 -1.57 46 2 52 0
25SEP26 212.50 C 0.35 0.35 0.35 0.15 -1.11 45 5 9 +5
25SEP26 215.00 C 0.00 0.00 0.00 0.05 -0.71 46 0 101 0
25SEP26 217.50 C 0.20 0.20 0.20 0.02 -0.39 49 2 50 -2
25SEP26 220.00 C 0.00 0.00 0.00 0.01 -0.20 52 0 12 0
25SEP26 222.50 C 0.00 0.00 0.00 0.01 -0.09 60 0 4 0
25SEP26 225.00 C 0.00 0.00 0.00 0.01 -0.04 67 0 0 0
25SEP26 227.50 C 0.00 0.00 0.00 0.01 -0.01 74 0 0 0
25SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
25SEP26 232.50 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
25SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
25SEP26 237.50 C 0.01 0.01 0.01 0.01 0.00 101 14 14 +14
25SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
25SEP26 242.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
25SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
25SEP26 247.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
25SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
25SEP26 252.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
25SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
25SEP26 257.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 125.03 -2.61 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 122.53 -2.61 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 120.04 -2.60 229 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 117.54 -2.60 218 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 115.04 -2.60 206 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 112.54 -2.61 193 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 110.04 -2.61 177 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 107.54 -2.61 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 105.04 -2.61 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 102.54 -2.61 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 100.04 -2.61 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 97.54 -2.61 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 95.05 -2.60 164 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 92.55 -2.61 155 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 90.05 -2.61 146 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 87.55 -2.61 135 0 69 0
29SEP26 120.00 C 0.00 0.00 0.00 85.05 -2.61 120 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 82.55 -2.61 0 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 80.05 -2.61 0 0 68 0
29SEP26 127.50 C 0.00 0.00 0.00 77.55 -2.61 0 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 75.05 -2.61 0 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 72.55 -2.62 0 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 70.06 -2.61 111 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 67.56 -2.61 105 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 65.06 -2.61 97 0 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 62.56 -2.61 89 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 60.06 -2.61 69 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 57.56 -2.61 0 0 45 0
29SEP26 150.00 C 0.00 0.00 0.00 55.06 -2.61 0 0 75 0
29SEP26 152.50 C 0.00 0.00 0.00 52.56 -2.62 0 0 60 0
29SEP26 155.00 C 0.00 0.00 0.00 50.06 -2.62 0 0 128 0
29SEP26 157.50 C 0.00 0.00 0.00 47.57 -2.61 73 0 115 0
29SEP26 160.00 C 0.00 0.00 0.00 45.07 -2.61 68 0 60 0
29SEP26 162.50 C 0.00 0.00 0.00 42.57 -2.61 62 0 62 0
29SEP26 165.00 C 0.00 0.00 0.00 40.07 -2.61 56 0 124 0
29SEP26 167.50 C 0.00 0.00 0.00 37.57 -2.61 49 0 27 0
29SEP26 170.00 C 0.00 0.00 0.00 35.07 -2.61 0 0 61 0
29SEP26 172.50 C 0.00 0.00 0.00 32.57 -2.62 0 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 30.07 -2.62 0 0 448 0
29SEP26 177.50 C 0.00 0.00 0.00 27.58 -2.62 43 0 20 0
29SEP26 180.00 C 0.00 0.00 0.00 25.08 -2.63 39 0 177 0
29SEP26 182.50 C 0.00 0.00 0.00 22.59 -2.64 38 0 19 0
29SEP26 185.00 C 0.00 0.00 0.00 20.11 -2.66 38 0 35 0
29SEP26 187.50 C 0.00 0.00 0.00 17.66 -2.67 38 0 18 0
29SEP26 190.00 C 15.50 15.50 15.50 15.25 -2.70 38 2 36 +2
29SEP26 192.50 C 0.00 0.00 0.00 12.92 -2.71 38 0 46 0
29SEP26 195.00 C 0.00 0.00 0.00 10.70 -2.71 38 0 120 0
29SEP26 197.50 C 0.00 0.00 0.00 8.63 -2.68 38 0 74 0
29SEP26 200.00 C 3.85 3.85 3.85 6.77 -2.36 38 1 87 0
29SEP26 205.00 C 0.00 0.00 0.00 3.89 -1.98 40 0 75 0
29SEP26 210.00 C 3.40 3.60 2.20 1.87 -1.59 39 13 92 -9
29SEP26 215.00 C 1.30 1.30 1.30 0.77 -1.18 39 3 41 -1
29SEP26 220.00 C 0.71 0.71 0.71 0.27 -0.68 39 4 68 +4
29SEP26 225.00 C 0.00 0.00 0.00 0.08 -0.33 39 0 47 0
29SEP26 230.00 C 0.00 0.00 0.00 0.02 -0.14 39 0 138 0
29SEP26 235.00 C 0.16 0.16 0.16 0.01 -0.05 42 15 600 -13
29SEP26 240.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 44 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 59 0 34 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 150.00 C 0.00 0.00 0.00 55.10 -2.61 59 0 0 0
02OCT26 152.50 C 0.00 0.00 0.00 52.60 -2.61 0 0 0 0
02OCT26 155.00 C 0.00 0.00 0.00 50.10 -2.62 0 0 0 0
02OCT26 157.50 C 0.00 0.00 0.00 47.60 -2.62 0 0 0 0
02OCT26 160.00 C 0.00 0.00 0.00 45.11 -2.61 54 0 0 0
02OCT26 162.50 C 0.00 0.00 0.00 42.61 -2.61 49 0 0 0
02OCT26 165.00 C 0.00 0.00 0.00 40.11 -2.61 42 0 0 0
02OCT26 167.50 C 0.00 0.00 0.00 37.61 -2.62 0 0 0 0
02OCT26 170.00 C 0.00 0.00 0.00 35.11 -2.62 0 0 0 0
02OCT26 172.50 C 0.00 0.00 0.00 32.62 -2.62 40 0 0 0
02OCT26 175.00 C 0.00 0.00 0.00 30.13 -2.62 40 0 0 0
02OCT26 177.50 C 0.00 0.00 0.00 27.64 -2.63 39 0 0 0
02OCT26 180.00 C 0.00 0.00 0.00 25.17 -2.64 39 0 0 0
02OCT26 182.50 C 0.00 0.00 0.00 22.72 -2.65 39 0 0 0
02OCT26 185.00 C 0.00 0.00 0.00 20.31 -2.66 39 0 0 0
02OCT26 187.50 C 0.00 0.00 0.00 17.94 -2.67 39 0 0 0
02OCT26 190.00 C 0.00 0.00 0.00 15.66 -2.66 39 0 0 0
02OCT26 192.50 C 0.00 0.00 0.00 13.47 -2.64 39 0 0 0
02OCT26 195.00 C 0.00 0.00 0.00 11.40 -2.61 39 0 0 0
02OCT26 197.50 C 0.00 0.00 0.00 9.47 -2.56 39 0 0 0
02OCT26 200.00 C 0.00 0.00 0.00 7.76 -2.14 39 0 0 0
02OCT26 202.50 C 0.00 0.00 0.00 6.33 -1.95 40 0 0 0
02OCT26 205.00 C 0.00 0.00 0.00 4.82 -2.00 39 0 0 0
02OCT26 207.50 C 4.53 4.53 4.53 3.86 -1.68 40 2 2 +2
02OCT26 210.00 C 3.70 3.70 3.10 2.91 -1.60 40 11 36 +11
02OCT26 212.50 C 0.00 0.00 0.00 2.14 -1.36 40 0 5 0
02OCT26 215.00 C 0.00 0.00 0.00 1.54 -1.21 40 0 0 0
02OCT26 217.50 C 0.00 0.00 0.00 1.08 -1.07 40 0 0 0
02OCT26 220.00 C 0.00 0.00 0.00 0.74 -0.89 40 0 9 0
02OCT26 222.50 C 0.00 0.00 0.00 0.50 -0.70 40 0 18 0
02OCT26 225.00 C 0.63 0.63 0.63 0.33 -0.54 40 10 12 -3
02OCT26 227.50 C 0.00 0.00 0.00 0.21 -0.41 40 0 14 0
02OCT26 230.00 C 0.00 0.00 0.00 0.13 -0.31 39 0 0 0
02OCT26 232.50 C 0.00 0.00 0.00 0.08 -0.22 39 0 15 0
02OCT26 235.00 C 0.00 0.00 0.00 0.05 -0.15 40 0 0 0
02OCT26 237.50 C 0.00 0.00 0.00 0.03 -0.11 40 0 15 0
02OCT26 240.00 C 0.00 0.00 0.00 0.02 -0.07 40 0 0 0
02OCT26 242.50 C 0.00 0.00 0.00 0.01 -0.05 40 0 0 0
02OCT26 245.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 15 0
02OCT26 247.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
02OCT26 250.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
02OCT26 252.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 257.50 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 80.36 -2.62 0 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 77.87 -2.62 44 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 75.39 -2.61 51 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 72.90 -2.61 49 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 70.41 -2.62 48 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 67.93 -2.62 49 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 65.45 -2.62 48 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 62.98 -2.62 49 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 60.52 -2.62 49 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 58.06 -2.62 49 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 55.62 -2.62 49 0 20 0
29OCT26 152.50 C 0.00 0.00 0.00 53.19 -2.62 49 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 50.79 -2.61 49 0 23 0
29OCT26 157.50 C 0.00 0.00 0.00 48.40 -2.62 49 0 45 0
29OCT26 160.00 C 0.00 0.00 0.00 46.04 -2.61 49 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 43.70 -2.61 49 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 41.41 -2.60 49 0 30 0
29OCT26 167.50 C 0.00 0.00 0.00 39.15 -2.59 49 0 30 0
29OCT26 170.00 C 0.00 0.00 0.00 36.93 -2.05 49 0 106 0
29OCT26 172.50 C 0.00 0.00 0.00 34.77 -2.56 49 0 15 0
29OCT26 175.00 C 0.00 0.00 0.00 33.63 -1.57 56 0 194 0
29OCT26 177.50 C 0.00 0.00 0.00 30.60 -2.52 49 0 24 0
29OCT26 180.00 C 0.00 0.00 0.00 28.60 -2.49 49 0 37 0
29OCT26 182.50 C 0.00 0.00 0.00 26.67 -2.46 49 0 68 0
29OCT26 185.00 C 0.00 0.00 0.00 24.81 -2.42 49 0 47 0
29OCT26 187.50 C 0.00 0.00 0.00 23.03 -2.37 49 0 33 0
29OCT26 190.00 C 0.00 0.00 0.00 21.32 -2.33 49 0 21 0
29OCT26 192.50 C 0.00 0.00 0.00 19.69 -2.27 49 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 18.13 -2.22 49 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 16.66 -2.15 49 0 15 0
29OCT26 200.00 C 0.00 0.00 0.00 15.27 -1.89 49 0 15 0
29OCT26 205.00 C 0.00 0.00 0.00 12.72 -1.58 49 0 60 0
29OCT26 210.00 C 0.00 0.00 0.00 10.64 -1.34 49 0 26 0
29OCT26 215.00 C 0.00 0.00 0.00 8.79 -1.22 50 0 17 0
29OCT26 220.00 C 7.66 7.66 7.66 7.16 -1.24 50 1 13 +1
29OCT26 225.00 C 0.00 0.00 0.00 5.74 -1.31 49 0 31 0
29OCT26 230.00 C 0.00 0.00 0.00 4.56 -1.17 49 0 55 0
29OCT26 235.00 C 0.00 0.00 0.00 3.60 -1.00 49 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 2.81 -0.86 49 0 51 0
29OCT26 245.00 C 0.00 0.00 0.00 2.17 -0.73 49 0 32 0
29OCT26 250.00 C 2.87 2.87 2.87 1.67 -0.61 49 1 55 0
29OCT26 255.00 C 0.00 0.00 0.00 1.27 -0.51 49 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 70.99 -2.60 49 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 68.58 -2.60 49 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 66.19 -2.59 50 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 63.82 -2.58 50 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 61.46 -2.58 50 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 59.13 -2.57 50 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 56.83 -2.56 50 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 54.55 -2.55 50 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 52.31 -2.54 50 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 50.10 -2.53 50 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 47.93 -2.51 50 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 45.80 -2.49 50 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 43.72 -2.46 50 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 41.67 -2.44 50 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 39.68 -2.41 50 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 37.74 -2.38 50 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 36.20 -1.67 51 0 75 0
27NOV26 177.50 C 0.00 0.00 0.00 34.01 -2.31 50 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 32.22 -2.28 50 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 30.50 -2.23 50 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 28.83 -2.19 50 0 26 0
27NOV26 187.50 C 0.00 0.00 0.00 27.22 -2.15 50 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 25.67 -2.10 50 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 24.18 -2.06 50 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 22.75 -2.00 50 0 15 0
27NOV26 197.50 C 0.00 0.00 0.00 21.38 -1.95 50 0 45 0
27NOV26 200.00 C 19.77 19.77 19.77 20.07 -1.90 50 1 16 -1
27NOV26 205.00 C 0.00 0.00 0.00 17.95 -1.10 51 0 36 0
27NOV26 210.00 C 0.00 0.00 0.00 15.42 -1.36 50 0 90 0
27NOV26 215.00 C 0.00 0.00 0.00 13.59 -1.31 50 0 75 0
27NOV26 220.00 C 0.00 0.00 0.00 11.87 -1.21 50 0 10 0
27NOV26 225.00 C 0.00 0.00 0.00 10.34 -1.31 51 0 6 0
27NOV26 230.00 C 0.00 0.00 0.00 8.90 -1.16 50 0 31 0
27NOV26 235.00 C 0.00 0.00 0.00 7.62 -1.14 50 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 6.51 -1.03 50 0 16 0
27NOV26 245.00 C 0.00 0.00 0.00 5.54 -0.93 50 0 1 0
27NOV26 250.00 C 0.00 0.00 0.00 4.56 -0.81 50 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 3.86 -0.72 50 0 2 0
30DEC26 80.00 C 0.00 0.00 0.00 125.64 -2.61 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 123.16 -2.61 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 120.68 -2.61 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 118.20 -2.61 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 115.72 -2.61 42 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 113.24 -2.61 41 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 110.77 -2.61 49 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 108.29 -2.61 47 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 105.82 -2.61 48 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 103.34 -2.61 47 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 100.87 -2.61 47 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 98.41 -2.61 48 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 95.94 -2.61 47 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 93.48 -2.62 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 91.03 -2.61 47 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 88.59 -2.61 48 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 86.15 -2.61 48 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 83.72 -2.61 47 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 81.31 -2.60 48 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 78.90 -2.61 47 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 76.52 -2.60 48 0 20 0
30DEC26 132.50 C 0.00 0.00 0.00 74.14 -2.60 47 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 71.79 -2.60 48 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 69.46 -2.59 48 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 67.15 -2.59 48 0 22 0
30DEC26 142.50 C 0.00 0.00 0.00 64.87 -2.58 48 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 62.61 -2.57 48 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 60.38 -2.56 48 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 58.18 -2.56 48 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 57.31 -1.25 54 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 54.80 -0.84 52 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 51.80 -2.52 48 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 49.75 -2.50 48 0 25 0
30DEC26 162.50 C 0.00 0.00 0.00 47.75 -2.47 48 0 20 0
30DEC26 165.00 C 0.00 0.00 0.00 45.78 -2.45 48 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 43.86 -2.43 48 0 74 0
30DEC26 170.00 C 0.00 0.00 0.00 41.98 -2.41 48 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 40.15 -2.38 48 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 38.37 -2.35 48 0 44 0
30DEC26 177.50 C 0.00 0.00 0.00 36.64 -2.32 48 0 66 0
30DEC26 180.00 C 0.00 0.00 0.00 34.96 -2.29 48 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 33.33 -2.25 48 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 31.75 -2.22 48 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 30.22 -2.18 48 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 28.75 -2.14 48 0 12 0
30DEC26 192.50 C 0.00 0.00 0.00 27.32 -2.10 48 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 25.94 -2.06 48 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 24.62 -2.02 48 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 23.38 -1.61 48 0 1 0
30DEC26 205.00 C 0.00 0.00 0.00 20.94 -1.67 48 0 1 0
30DEC26 210.00 C 0.00 0.00 0.00 18.81 -1.60 48 0 84 0
30DEC26 215.00 C 0.00 0.00 0.00 16.81 -1.52 48 0 15 0
30DEC26 220.00 C 0.00 0.00 0.00 15.04 -1.53 48 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 13.51 -1.40 48 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 12.06 -1.34 48 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 10.66 -1.34 48 0 15 0
30DEC26 240.00 C 0.00 0.00 0.00 9.40 -1.25 48 0 18 0
30DEC26 245.00 C 0.00 0.00 0.00 8.27 -0.74 48 0 1 0
30DEC26 250.00 C 8.59 8.59 8.59 7.27 -1.06 48 1 3 0
30DEC26 255.00 C 0.00 0.00 0.00 6.37 -0.76 48 0 14 0
30MAR27 80.00 C 0.00 0.00 0.00 126.27 -2.60 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 123.82 -2.60 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 121.37 -2.60 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 118.93 -2.60 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 116.50 -2.60 48 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 114.07 -2.60 48 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 111.65 -2.59 48 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 109.24 -2.59 48 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 106.83 -2.59 48 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 104.44 -2.58 48 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 102.06 -2.58 48 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 99.69 -2.57 48 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 97.34 -2.56 48 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 95.00 -2.56 48 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 92.68 -2.55 48 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 90.38 -2.54 48 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 88.10 -2.53 48 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 85.84 -2.52 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 83.60 -2.51 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 81.39 -2.50 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 79.21 -2.48 48 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 77.05 -2.46 48 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 74.92 -2.44 48 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 72.81 -2.43 48 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 70.74 -2.41 48 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 68.70 -2.39 48 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 66.70 -2.37 48 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 64.72 -2.35 48 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 62.78 -2.33 48 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 62.34 -0.79 52 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 60.55 -0.32 52 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 57.18 -2.25 48 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 55.38 -2.22 48 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 53.62 -2.20 48 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 51.90 -2.17 48 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 50.22 -2.14 48 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 48.58 -2.10 48 0 520 0
30MAR27 172.50 C 0.00 0.00 0.00 46.97 -2.08 48 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 45.40 -2.05 48 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 43.87 -2.02 48 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 42.38 -1.98 48 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 40.93 -1.95 48 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 39.52 -1.91 48 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 38.14 -1.88 48 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 36.80 -1.84 48 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 35.50 -1.81 48 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 34.23 -1.78 48 0 33 0
30MAR27 197.50 C 0.00 0.00 0.00 33.00 -1.75 48 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 31.82 -1.63 48 0 8 0
30MAR27 205.00 C 0.00 0.00 0.00 29.36 -1.81 48 0 10 0
30MAR27 210.00 C 0.00 0.00 0.00 27.67 -1.37 48 0 100 0
30MAR27 215.00 C 0.00 0.00 0.00 25.63 -1.42 48 0 115 0
30MAR27 220.00 C 0.00 0.00 0.00 23.92 -1.26 49 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 22.18 -1.27 49 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 20.31 -1.51 48 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 18.94 -1.44 48 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 17.62 -1.23 49 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 16.28 -1.00 49 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 14.57 -1.51 48 0 15 0
30MAR27 255.00 C 0.00 0.00 0.00 13.83 -1.02 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 112.23 -2.59 47 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 109.87 -2.59 47 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 107.54 -2.59 47 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 105.21 -2.59 47 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 102.90 -2.57 47 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 100.63 -2.57 47 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 98.37 -2.56 47 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 96.11 -2.56 47 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 93.90 -2.53 47 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 91.71 -2.54 47 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 89.53 -2.54 47 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 87.37 -2.54 47 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 85.27 -2.49 47 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 83.20 -2.49 47 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 81.13 -2.49 47 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 79.09 -2.49 47 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 77.08 -2.45 47 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 75.14 -2.44 47 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 73.22 -2.42 47 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 71.31 -2.42 47 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 69.40 -2.42 47 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 67.58 -2.35 47 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 65.81 -2.34 47 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 64.06 -2.33 47 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 62.31 -2.33 47 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 60.56 -2.33 47 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 58.91 -2.23 47 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 57.32 -2.22 47 0 54 0
29JUN27 165.00 C 0.00 0.00 0.00 55.75 -2.22 47 0 32 0
29JUN27 167.50 C 0.00 0.00 0.00 54.18 -2.22 47 0 20 0
29JUN27 170.00 C 0.00 0.00 0.00 52.60 -2.23 47 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 51.07 -2.19 47 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 49.67 -2.08 47 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 48.29 -2.08 47 0 15 0
29JUN27 180.00 C 0.00 0.00 0.00 46.90 -2.09 47 0 25 0
29JUN27 182.50 C 0.00 0.00 0.00 45.52 -2.09 47 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 44.14 -2.09 47 0 1 0
29JUN27 187.50 C 0.00 0.00 0.00 42.81 -2.04 47 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 41.62 -1.91 47 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 40.44 -1.91 47 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 39.25 -1.92 47 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 38.07 -1.91 47 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 36.88 -1.92 47 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 35.71 -0.73 49 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 32.69 -2.15 47 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 30.71 -1.73 47 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 28.75 -1.72 47 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 27.10 -1.51 47 0 13 0
29JUN27 230.00 C 0.00 0.00 0.00 26.25 -0.76 48 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 24.60 -1.57 48 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 22.98 -1.55 48 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 21.68 -1.34 48 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 20.37 -1.34 48 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 18.52 -1.30 47 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 58.82 -2.39 48 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 57.49 -2.28 48 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 56.16 -2.29 48 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 54.83 -2.29 48 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 53.50 -2.30 48 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 52.17 -2.30 48 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 50.85 -2.30 48 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 49.58 -2.25 48 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 48.45 -2.14 48 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 47.31 -2.15 48 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 46.18 -2.15 48 0 9 0
29SEP27 195.00 C 0.00 0.00 0.00 45.04 -2.16 48 0 15 0
29SEP27 197.50 C 0.00 0.00 0.00 43.99 -2.08 48 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 43.98 -1.10 49 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 41.87 -1.12 49 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 39.93 -1.84 49 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 37.98 -1.89 49 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 36.03 -2.04 49 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 34.18 -1.97 49 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 32.61 -1.83 49 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 31.03 -1.84 49 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 29.45 -1.85 49 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 27.88 -1.76 49 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 26.53 -1.63 49 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 24.56 -1.56 48 0 0 0
TOTAL CALL 109 13,959 +21
25SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
25SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
25SEP26 148.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
25SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
25SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
25SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
25SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
25SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
25SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
25SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
25SEP26 165.00 P 0.00 0.00 0.00 0.01 0.00 148 0 10 0
25SEP26 167.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
25SEP26 170.00 P 0.00 0.00 0.00 0.01 0.00 129 0 5 0
25SEP26 172.50 P 0.00 0.00 0.00 0.01 0.00 119 0 45 0
25SEP26 175.00 P 0.00 0.00 0.00 0.01 0.00 110 0 1 0
25SEP26 177.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
25SEP26 180.00 P 0.00 0.00 0.00 0.01 0.00 92 0 14 0
25SEP26 182.50 P 0.00 0.00 0.00 0.01 0.00 83 0 12 0
25SEP26 185.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 187.50 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
25SEP26 190.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 11 0
25SEP26 192.50 P 0.00 0.00 0.00 0.01 -0.05 48 0 15 0
25SEP26 195.00 P 0.00 0.00 0.00 0.04 -0.10 47 0 36 0
25SEP26 197.50 P 0.00 0.00 0.00 0.13 -0.19 46 0 0 0
25SEP26 200.00 P 0.65 0.65 0.21 0.36 -0.27 45 34 53 +8
25SEP26 202.50 P 1.08 1.08 0.73 0.91 -0.27 44 10 30 +10
25SEP26 205.00 P 1.40 2.30 1.30 2.00 +0.02 47 37 47 +27
25SEP26 207.50 P 0.00 0.00 0.00 3.56 +0.46 48 0 1 0
25SEP26 210.00 P 0.00 0.00 0.00 5.55 +0.99 51 0 0 0
25SEP26 212.50 P 0.00 0.00 0.00 7.63 +1.31 45 0 0 0
25SEP26 215.00 P 0.00 0.00 0.00 10.03 +1.70 45 0 0 0
25SEP26 217.50 P 0.00 0.00 0.00 12.50 +2.23 0 0 0 0
25SEP26 220.00 P 0.00 0.00 0.00 15.00 +2.42 0 0 0 0
25SEP26 222.50 P 0.00 0.00 0.00 17.50 +2.52 0 0 0 0
25SEP26 225.00 P 0.00 0.00 0.00 20.00 +2.57 0 0 0 0
25SEP26 227.50 P 0.00 0.00 0.00 22.50 +2.59 0 0 0 0
25SEP26 230.00 P 0.00 0.00 0.00 25.00 +2.60 0 0 0 0
25SEP26 232.50 P 0.00 0.00 0.00 27.50 +2.60 0 0 0 0
25SEP26 235.00 P 0.00 0.00 0.00 30.00 +2.60 0 0 0 0
25SEP26 237.50 P 0.00 0.00 0.00 32.50 +2.60 0 0 0 0
25SEP26 240.00 P 0.00 0.00 0.00 35.00 +2.60 0 0 0 0
25SEP26 242.50 P 0.00 0.00 0.00 37.50 +2.60 0 0 0 0
25SEP26 245.00 P 0.00 0.00 0.00 40.00 +2.60 0 0 0 0
25SEP26 247.50 P 0.00 0.00 0.00 42.50 +2.60 0 0 0 0
25SEP26 250.00 P 0.00 0.00 0.00 45.00 +2.60 0 0 0 0
25SEP26 252.50 P 0.00 0.00 0.00 47.50 +2.60 0 0 0 0
25SEP26 255.00 P 0.00 0.00 0.00 50.00 +2.60 0 0 0 0
25SEP26 257.50 P 0.00 0.00 0.00 52.50 +2.60 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 244 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 229 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 201 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 195 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 188 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 182 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 176 0 20 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 170 0 1,030 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 164 0 99 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 158 0 60 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 153 0 159 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 147 0 81 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 142 0 38 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 136 0 556 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 131 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 126 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 121 0 295 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 116 0 376 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 111 0 233 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 106 0 36 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 101 0 19 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 92 0 469 0
29SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 87 0 16 0
29SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 79 0 39 0
29SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 74 0 317 0
29SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 0.01 0.00 66 0 40 0
29SEP26 167.50 P 0.00 0.00 0.00 0.01 0.00 62 0 50 0
29SEP26 170.00 P 0.00 0.00 0.00 0.01 0.00 57 0 22 0
29SEP26 172.50 P 0.00 0.00 0.00 0.01 0.00 53 0 22 0
29SEP26 175.00 P 0.00 0.00 0.00 0.01 0.00 49 0 52 0
29SEP26 177.50 P 0.00 0.00 0.00 0.01 0.00 45 0 57 0
29SEP26 180.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 163 0
29SEP26 182.50 P 0.10 0.10 0.10 0.01 -0.03 37 4 57 -4
29SEP26 185.00 P 0.00 0.00 0.00 0.04 -0.04 39 0 36 0
29SEP26 187.50 P 0.00 0.00 0.00 0.09 -0.05 39 0 434 0
29SEP26 190.00 P 0.00 0.00 0.00 0.18 -0.08 39 0 127 0
29SEP26 192.50 P 0.00 0.00 0.00 0.35 -0.07 39 0 113 0
29SEP26 195.00 P 0.73 0.73 0.44 0.64 -0.05 39 12 46 0
29SEP26 197.50 P 0.00 0.00 0.00 1.08 -0.01 39 0 78 0
29SEP26 200.00 P 1.50 1.50 1.50 1.74 +0.10 39 13 71 0
29SEP26 205.00 P 3.37 3.37 3.37 3.76 +0.38 39 15 69 +6
29SEP26 210.00 P 0.00 0.00 0.00 6.59 +0.55 37 0 60 0
29SEP26 215.00 P 0.00 0.00 0.00 10.68 +1.46 39 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 15.20 +1.96 38 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 20.03 +2.30 38 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 25.00 +2.50 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 30.00 +2.59 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 35.00 +2.60 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 40.00 +2.60 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 45.00 +2.60 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 50.00 +2.60 0 0 0 0
02OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02OCT26 152.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 155.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 59 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 49 0 0 0
02OCT26 170.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
02OCT26 172.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
02OCT26 175.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
02OCT26 177.50 P 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
02OCT26 180.00 P 0.00 0.00 0.00 0.06 -0.02 40 0 0 0
02OCT26 182.50 P 0.00 0.00 0.00 0.10 -0.04 39 0 0 0
02OCT26 185.00 P 0.00 0.00 0.00 0.19 -0.05 40 0 0 0
02OCT26 187.50 P 0.00 0.00 0.00 0.33 -0.05 40 0 0 0
02OCT26 190.00 P 0.60 0.65 0.60 0.55 -0.05 40 3 18 +3
02OCT26 192.50 P 0.00 0.00 0.00 0.87 -0.03 40 0 15 0
02OCT26 195.00 P 0.00 0.00 0.00 1.32 +0.01 40 0 0 0
02OCT26 197.50 P 0.00 0.00 0.00 1.92 +0.10 40 0 0 0
02OCT26 200.00 P 0.00 0.00 0.00 2.69 +0.19 40 0 15 0
02OCT26 202.50 P 0.00 0.00 0.00 3.59 +0.23 39 0 0 0
02OCT26 205.00 P 0.00 0.00 0.00 4.83 +0.42 40 0 0 0
02OCT26 207.50 P 0.00 0.00 0.00 6.24 +0.62 40 0 0 0
02OCT26 210.00 P 0.00 0.00 0.00 7.93 +0.91 41 0 0 0
02OCT26 212.50 P 0.00 0.00 0.00 9.73 +1.13 42 0 0 0
02OCT26 215.00 P 0.00 0.00 0.00 11.37 +1.02 39 0 0 0
02OCT26 217.50 P 0.00 0.00 0.00 13.43 +1.54 39 0 0 0
02OCT26 220.00 P 0.00 0.00 0.00 15.61 +1.75 39 0 0 0
02OCT26 222.50 P 0.00 0.00 0.00 17.88 +1.94 39 0 0 0
02OCT26 225.00 P 0.00 0.00 0.00 20.22 +2.11 39 0 0 0
02OCT26 227.50 P 0.00 0.00 0.00 22.62 +2.24 39 0 0 0
02OCT26 230.00 P 0.00 0.00 0.00 25.06 +2.35 40 0 0 0
02OCT26 232.50 P 0.00 0.00 0.00 27.52 +2.43 39 0 0 0
02OCT26 235.00 P 0.00 0.00 0.00 30.00 +2.49 0 0 0 0
02OCT26 237.50 P 0.00 0.00 0.00 32.50 +2.55 0 0 0 0
02OCT26 240.00 P 0.00 0.00 0.00 35.00 +2.58 0 0 0 0
02OCT26 242.50 P 0.00 0.00 0.00 37.50 +2.60 0 0 0 0
02OCT26 245.00 P 0.00 0.00 0.00 40.00 +2.60 0 0 0 0
02OCT26 247.50 P 0.00 0.00 0.00 42.50 +2.60 0 0 0 0
02OCT26 250.00 P 0.00 0.00 0.00 45.00 +2.60 0 0 0 0
02OCT26 252.50 P 0.00 0.00 0.00 47.50 +2.60 0 0 0 0
02OCT26 255.00 P 0.00 0.00 0.00 50.00 +2.60 0 0 0 0
02OCT26 257.50 P 0.00 0.00 0.00 52.50 +2.60 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 0.01 0.00 53 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 0.02 0.00 48 0 31 0
29OCT26 137.50 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 0.05 0.00 49 0 155 0
29OCT26 142.50 P 0.00 0.00 0.00 0.07 0.00 49 0 16 0
29OCT26 145.00 P 0.00 0.00 0.00 0.10 0.00 49 0 16 0
29OCT26 147.50 P 0.00 0.00 0.00 0.13 -0.02 49 0 16 0
29OCT26 150.00 P 0.00 0.00 0.00 0.18 -0.02 48 0 16 0
29OCT26 152.50 P 0.00 0.00 0.00 0.25 -0.01 49 0 70 0
29OCT26 155.00 P 0.00 0.00 0.00 0.33 -0.01 49 0 31 0
29OCT26 157.50 P 0.00 0.00 0.00 0.44 -0.01 49 0 34 0
29OCT26 160.00 P 0.00 0.00 0.00 0.57 0.00 49 0 8 0
29OCT26 162.50 P 0.00 0.00 0.00 0.74 +0.01 49 0 14 0
29OCT26 165.00 P 0.00 0.00 0.00 0.95 +0.03 49 0 5 0
29OCT26 167.50 P 0.00 0.00 0.00 1.21 +0.04 49 0 2 0
29OCT26 170.00 P 0.00 0.00 0.00 1.48 +0.03 49 0 61 0
29OCT26 172.50 P 0.00 0.00 0.00 1.83 +0.10 49 0 107 0
29OCT26 175.00 P 2.14 2.14 2.14 2.13 +0.10 49 1 46 -1
29OCT26 177.50 P 0.00 0.00 0.00 2.52 +0.12 48 0 31 0
29OCT26 180.00 P 0.00 0.00 0.00 3.00 +0.11 48 0 25 0
29OCT26 182.50 P 0.00 0.00 0.00 3.55 +0.17 48 0 54 0
29OCT26 185.00 P 0.00 0.00 0.00 4.18 +0.19 48 0 41 0
29OCT26 187.50 P 0.00 0.00 0.00 4.89 +0.27 48 0 49 0
29OCT26 190.00 P 5.40 5.40 5.10 5.69 +0.35 48 2 19 0
29OCT26 192.50 P 0.00 0.00 0.00 6.57 +0.43 48 0 1 0
29OCT26 195.00 P 0.00 0.00 0.00 7.53 +0.55 48 0 39 0
29OCT26 197.50 P 0.00 0.00 0.00 8.55 +0.50 48 0 50 0
29OCT26 200.00 P 0.00 0.00 0.00 9.61 +0.48 48 0 85 0
29OCT26 205.00 P 0.00 0.00 0.00 12.18 +0.65 49 0 106 0
29OCT26 210.00 P 0.00 0.00 0.00 14.87 +0.62 48 0 1 0
29OCT26 215.00 P 0.00 0.00 0.00 18.07 +0.92 49 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 21.42 +1.19 49 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 25.01 +1.30 49 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 28.89 +1.50 49 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 32.97 +1.69 49 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 37.20 +1.78 49 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 42.13 +2.45 52 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 46.15 +2.07 49 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 50.78 +2.15 49 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 0.27 +0.01 50 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 0.36 +0.02 50 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 0.44 +0.01 50 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 0.56 +0.02 50 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 0.69 +0.02 50 0 7 0
27NOV26 147.50 P 0.00 0.00 0.00 0.85 +0.05 50 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 1.04 +0.05 50 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 1.24 +0.05 50 0 1 0
27NOV26 155.00 P 0.00 0.00 0.00 1.50 +0.08 50 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 1.78 +0.09 50 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 2.08 +0.11 50 0 1 0
27NOV26 162.50 P 0.00 0.00 0.00 2.47 +0.14 50 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 2.85 +0.14 50 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 3.30 +0.20 50 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 3.81 +0.20 50 0 31 0
27NOV26 172.50 P 0.00 0.00 0.00 4.33 +0.21 50 0 8 0
27NOV26 175.00 P 0.00 0.00 0.00 4.95 +0.31 50 0 30 0
27NOV26 177.50 P 0.00 0.00 0.00 5.61 +0.30 50 0 15 0
27NOV26 180.00 P 0.00 0.00 0.00 6.28 +0.30 50 0 15 0
27NOV26 182.50 P 0.00 0.00 0.00 7.07 +0.42 50 0 2 0
27NOV26 185.00 P 0.00 0.00 0.00 7.68 +0.42 49 0 1 0
27NOV26 187.50 P 0.00 0.00 0.00 8.50 +0.42 49 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 9.46 +0.53 49 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 10.49 +0.59 49 0 15 0
27NOV26 195.00 P 0.00 0.00 0.00 11.58 +0.57 49 0 30 0
27NOV26 197.50 P 0.00 0.00 0.00 12.77 +0.65 49 0 17 0
27NOV26 200.00 P 0.00 0.00 0.00 13.89 +0.61 49 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 16.56 +0.76 50 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 19.44 +0.88 50 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 22.85 +1.29 51 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 25.63 +1.18 50 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 29.03 +1.33 50 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 32.20 +0.41 48 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 36.12 +1.29 49 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 40.18 +1.49 49 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 44.19 +1.57 49 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 48.42 +1.67 49 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 53.77 +2.81 54 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 59 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 0.01 0.00 50 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 0.01 0.00 49 0 54 0
30DEC26 97.50 P 0.00 0.00 0.00 0.01 0.00 47 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 0.01 0.00 46 0 50 0
30DEC26 102.50 P 0.00 0.00 0.00 0.02 0.00 47 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 0.04 0.00 47 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 0.06 0.00 47 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 0.08 0.00 47 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 0.11 0.00 47 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 0.14 -0.01 47 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 0.19 0.00 48 0 39 0
30DEC26 122.50 P 0.00 0.00 0.00 0.24 0.00 47 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 0.30 0.00 48 0 90 0
30DEC26 127.50 P 0.00 0.00 0.00 0.38 0.00 47 0 325 0
30DEC26 130.00 P 0.00 0.00 0.00 0.47 0.00 48 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.58 +0.01 48 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.71 +0.01 47 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 0.85 +0.01 48 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 1.03 +0.02 47 0 19 0
30DEC26 142.50 P 0.00 0.00 0.00 1.23 +0.03 48 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 1.43 +0.03 48 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 1.71 +0.05 48 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 2.00 +0.06 48 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 2.29 +0.07 48 0 216 0
30DEC26 155.00 P 0.00 0.00 0.00 2.68 +0.10 48 0 280 0
30DEC26 157.50 P 0.00 0.00 0.00 3.07 +0.10 48 0 67 0
30DEC26 160.00 P 0.00 0.00 0.00 3.46 +0.10 48 0 61 0
30DEC26 162.50 P 0.00 0.00 0.00 3.98 +0.16 48 0 11 0
30DEC26 165.00 P 0.00 0.00 0.00 4.50 +0.16 48 0 23 0
30DEC26 167.50 P 0.00 0.00 0.00 5.02 +0.15 48 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 5.49 +0.07 47 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 6.34 +0.25 48 0 1 0
30DEC26 175.00 P 0.00 0.00 0.00 7.01 +0.24 48 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 7.75 +0.52 48 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 8.34 +0.34 47 0 792 0
30DEC26 182.50 P 0.00 0.00 0.00 9.45 +0.63 48 0 34 0
30DEC26 185.00 P 0.00 0.00 0.00 10.04 +0.39 47 0 58 0
30DEC26 187.50 P 0.00 0.00 0.00 11.07 +0.53 47 0 10 0
30DEC26 190.00 P 0.00 0.00 0.00 12.11 +0.57 47 0 16 0
30DEC26 192.50 P 0.00 0.00 0.00 13.22 +0.55 47 0 15 0
30DEC26 195.00 P 0.00 0.00 0.00 14.08 +0.31 47 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 15.28 +0.34 47 0 15 0
30DEC26 200.00 P 0.00 0.00 0.00 16.56 +0.41 47 0 15 0
30DEC26 205.00 P 0.00 0.00 0.00 19.37 +0.63 47 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 22.22 +0.70 47 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 25.10 +0.60 47 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 27.93 +0.32 46 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 31.35 +0.33 47 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 35.04 +1.17 47 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 38.68 +1.19 47 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 42.63 +1.51 48 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 46.63 +0.31 48 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 50.78 +1.86 48 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 54.68 +1.75 48 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 0.05 +0.01 48 0 10 0
30MAR27 85.00 P 0.00 0.00 0.00 0.07 +0.01 48 0 12 0
30MAR27 87.50 P 0.00 0.00 0.00 0.09 +0.01 48 0 7 0
30MAR27 90.00 P 0.00 0.00 0.00 0.11 +0.01 48 0 5 0
30MAR27 92.50 P 0.00 0.00 0.00 0.15 +0.01 48 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.18 +0.01 48 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.24 +0.02 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.30 +0.02 48 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 0.36 +0.03 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 0.45 +0.04 48 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 0.54 +0.03 48 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 0.64 +0.04 48 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 0.78 +0.06 48 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 0.92 +0.06 48 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 1.06 +0.05 48 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 1.26 +0.09 48 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 1.47 +0.09 48 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 1.68 +0.09 48 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 1.94 +0.14 48 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 2.24 +0.14 48 0 1,015 0
30MAR27 132.50 P 0.00 0.00 0.00 2.53 +0.14 48 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 2.83 +0.14 48 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 3.23 +0.21 48 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 3.64 +0.21 48 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 4.05 +0.21 48 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 4.46 +0.21 48 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 5.01 +0.30 48 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 5.55 +0.30 48 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 6.10 +0.30 48 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 6.45 +0.30 47 0 983 0
30MAR27 157.50 P 0.00 0.00 0.00 7.32 +0.41 48 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 8.03 +0.42 48 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 8.73 +0.41 48 0 24 0
30MAR27 165.00 P 0.00 0.00 0.00 9.44 +0.42 48 0 4 0
30MAR27 167.50 P 0.00 0.00 0.00 10.21 +0.48 48 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 11.09 +0.55 48 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 11.97 +0.55 48 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 12.86 +0.56 48 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 13.74 +0.56 48 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 14.75 +0.68 48 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 15.34 +0.24 47 0 7 0
30MAR27 185.00 P 0.00 0.00 0.00 16.38 +0.21 47 0 28 0
30MAR27 187.50 P 0.00 0.00 0.00 17.43 +0.53 47 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 18.58 +0.57 47 0 2 0
30MAR27 192.50 P 0.00 0.00 0.00 19.78 +0.61 47 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 21.02 +0.66 47 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 22.08 +0.48 47 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 23.61 +0.74 47 0 1 0
30MAR27 205.00 P 0.00 0.00 0.00 26.11 +0.58 47 0 15 0
30MAR27 210.00 P 0.00 0.00 0.00 29.21 +0.87 47 0 100 0
30MAR27 215.00 P 0.00 0.00 0.00 32.13 +0.73 47 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 34.91 +0.88 47 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 38.60 +1.31 48 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 41.42 +0.64 47 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 45.41 +1.30 48 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 49.10 +1.54 48 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 52.78 +1.55 48 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 56.47 +1.55 48 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 60.33 +1.71 48 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 0.64 +0.02 47 0 1 0
29JUN27 97.50 P 0.00 0.00 0.00 0.76 +0.03 47 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 0.91 +0.03 47 0 3 0
29JUN27 102.50 P 0.00 0.00 0.00 1.06 +0.03 47 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 1.22 +0.04 47 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 1.44 +0.05 47 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 1.66 +0.05 47 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 1.88 +0.05 47 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 2.15 +0.09 47 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 2.46 +0.09 47 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 2.76 +0.08 47 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 3.07 +0.08 47 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 3.46 +0.13 47 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 3.88 +0.13 47 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 4.30 +0.13 47 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 4.72 +0.13 47 0 30 0
29JUN27 135.00 P 0.00 0.00 0.00 5.20 +0.18 47 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 5.76 +0.20 47 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 6.32 +0.20 47 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 6.88 +0.20 47 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 7.44 +0.20 47 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 8.12 +0.29 47 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 8.84 +0.29 47 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 9.55 +0.28 47 0 5 0
29JUN27 155.00 P 0.00 0.00 0.00 10.27 +0.29 47 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 10.99 +0.28 47 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 11.84 +0.40 47 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 12.73 +0.40 47 0 15 0
29JUN27 165.00 P 0.00 0.00 0.00 13.63 +0.40 47 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 14.52 +0.40 47 0 1 0
29JUN27 170.00 P 0.00 0.00 0.00 15.42 +0.40 47 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 16.37 +0.45 47 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 17.46 +0.55 47 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 18.54 +0.55 47 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 19.62 +0.54 47 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 20.71 +0.55 47 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 21.14 -0.11 46 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 22.26 +0.58 46 0 4 0
29JUN27 190.00 P 0.00 0.00 0.00 23.50 +0.69 46 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 24.74 +0.69 46 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 25.98 +0.63 46 0 30 0
29JUN27 197.50 P 0.00 0.00 0.00 27.23 +0.69 46 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 28.60 +0.71 46 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 31.22 +0.52 46 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 35.03 +1.38 47 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 37.98 +0.90 47 0 25 0
29JUN27 220.00 P 0.00 0.00 0.00 40.95 +0.91 47 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 44.23 +1.11 47 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 47.55 +1.11 47 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 50.87 +1.11 47 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 54.25 +1.16 47 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 57.90 +1.33 47 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 61.56 +1.33 47 0 6 0
29JUN27 255.00 P 0.00 0.00 0.00 65.23 +1.33 47 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 18.51 +0.25 48 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 19.61 +0.33 48 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 20.72 +0.32 48 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 21.83 +0.32 48 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 22.95 +0.33 48 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 24.06 +0.32 48 0 1 0
29SEP27 182.50 P 0.00 0.00 0.00 25.18 +0.32 48 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 26.37 +0.39 48 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 26.85 +0.46 47 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 28.11 +0.46 47 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 29.38 +0.46 47 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 30.65 +0.46 46 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 31.92 +0.45 46 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 33.20 +0.46 46 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 35.91 +0.44 46 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 38.85 +0.46 46 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 41.91 +0.49 46 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 44.92 +0.36 46 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 48.19 +0.37 46 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 52.54 +0.85 48 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 55.92 +0.86 48 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 59.30 +0.86 48 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 62.70 +0.86 48 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 66.32 +1.07 48 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 70.03 +1.08 48 0 0 0
TOTAL PUT 131 13,663 +49
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$ 51.900
25SEP26 37.00 C 0.00 0.00 0.00 14.90 -0.91 0 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 14.40 -0.91 0 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 13.90 -0.91 0 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 13.40 -0.91 0 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 12.90 -0.91 0 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 12.40 -0.91 0 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 11.90 -0.91 0 0 0 0
25SEP26 40.50 C 0.00 0.00 0.00 11.40 -0.91 0 0 0 0
25SEP26 41.00 C 0.00 0.00 0.00 10.90 -0.91 0 0 0 0
25SEP26 41.50 C 0.00 0.00 0.00 10.40 -0.91 0 0 0 0
25SEP26 42.00 C 0.00 0.00 0.00 9.90 -0.91 0 0 0 0
25SEP26 42.50 C 0.00 0.00 0.00 9.40 -0.91 0 0 0 0
25SEP26 43.00 C 0.00 0.00 0.00 8.90 -0.91 0 0 0 0
25SEP26 43.50 C 0.00 0.00 0.00 8.40 -0.91 0 0 0 0
25SEP26 44.00 C 0.00 0.00 0.00 7.90 -0.91 0 0 0 0
25SEP26 44.50 C 0.00 0.00 0.00 7.40 -0.91 0 0 0 0
25SEP26 45.00 C 0.00 0.00 0.00 6.90 -0.91 0 0 1 0
25SEP26 45.50 C 0.00 0.00 0.00 6.40 -0.91 0 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 5.90 -0.91 0 0 0 0
25SEP26 46.50 C 0.00 0.00 0.00 5.41 -0.90 87 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 4.91 -0.90 79 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 4.41 -0.90 72 0 0 0
25SEP26 48.00 C 0.00 0.00 0.00 3.91 -0.91 64 0 30 0
25SEP26 48.50 C 0.00 0.00 0.00 3.42 -0.91 65 0 6 0
25SEP26 49.00 C 0.00 0.00 0.00 2.94 -0.90 66 0 0 0
25SEP26 49.50 C 0.00 0.00 0.00 2.45 -0.89 60 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 2.00 -0.88 60 0 58 0
25SEP26 51.00 C 0.00 0.00 0.00 1.14 -0.92 53 0 153 0
25SEP26 52.00 C 0.00 0.00 0.00 0.51 -0.79 51 0 32 0
25SEP26 53.00 C 0.70 0.70 0.19 0.20 -0.53 54 49 121 -7
25SEP26 54.00 C 0.10 0.10 0.10 0.07 -0.35 57 12 42 +2
25SEP26 55.00 C 0.13 0.13 0.13 0.03 -0.21 63 12 93 0
25SEP26 56.00 C 0.00 0.00 0.00 0.01 -0.12 66 0 79 0
25SEP26 57.00 C 0.03 0.03 0.03 0.01 -0.06 79 7 37 0
25SEP26 58.00 C 0.00 0.00 0.00 0.01 -0.04 92 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 0.01 -0.02 104 0 15 0
25SEP26 60.00 C 0.00 0.00 0.00 0.01 -0.01 116 0 1 0
25SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 30.91 -0.90 236 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 29.91 -0.90 218 0 17 0
29SEP26 23.00 C 0.00 0.00 0.00 28.91 -0.90 199 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 27.91 -0.90 168 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 26.91 -0.90 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 25.91 -0.90 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 24.91 -0.90 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 23.91 -0.90 0 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 22.91 -0.90 0 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 21.91 -0.90 0 0 283 0
29SEP26 31.00 C 0.00 0.00 0.00 20.91 -0.91 0 0 332 0
29SEP26 32.00 C 0.00 0.00 0.00 19.91 -0.91 0 0 283 0
29SEP26 33.00 C 0.00 0.00 0.00 18.96 -0.86 178 0 961 0
29SEP26 34.00 C 0.00 0.00 0.00 17.93 -0.89 146 0 881 0
29SEP26 35.00 C 0.00 0.00 0.00 16.91 -0.91 0 0 771 0
29SEP26 36.00 C 0.00 0.00 0.00 15.91 -0.91 0 0 1,532 0
29SEP26 37.00 C 0.00 0.00 0.00 14.93 -0.89 118 0 899 0
29SEP26 38.00 C 0.00 0.00 0.00 13.92 -0.90 96 0 798 0
29SEP26 39.00 C 0.00 0.00 0.00 13.04 -0.78 140 0 1,850 0
29SEP26 40.00 C 0.00 0.00 0.00 12.04 -0.78 130 0 2,170 0
29SEP26 41.00 C 0.00 0.00 0.00 10.95 -0.87 95 0 693 0
29SEP26 42.00 C 0.00 0.00 0.00 9.92 -0.90 64 0 529 0
29SEP26 43.00 C 0.00 0.00 0.00 8.92 -0.90 57 0 818 0
29SEP26 44.00 C 0.00 0.00 0.00 7.92 -0.91 49 0 604 0
29SEP26 45.00 C 0.00 0.00 0.00 6.93 -0.90 53 0 3,938 0
29SEP26 46.00 C 0.00 0.00 0.00 5.96 -0.89 56 0 271 0
29SEP26 47.00 C 0.00 0.00 0.00 4.98 -0.84 51 0 332 0
29SEP26 48.00 C 3.75 4.00 3.75 4.02 -0.91 47 14 928 -14
29SEP26 49.00 C 0.00 0.00 0.00 3.11 -0.78 45 0 336 0
29SEP26 50.00 C 2.20 2.20 2.20 2.23 -0.86 41 1 2,385 0
29SEP26 52.50 C 1.03 1.03 0.71 0.77 -0.65 42 326 1,600 -6
29SEP26 55.00 C 0.32 0.35 0.20 0.23 -0.32 47 166 596 -39
29SEP26 57.50 C 0.15 0.15 0.08 0.07 -0.15 52 103 954 +93
29SEP26 60.00 C 0.04 0.04 0.03 0.03 -0.06 60 30 383 0
29SEP26 62.50 C 0.02 0.03 0.02 0.01 -0.04 64 25 660 -25
29SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.02 76 0 229 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 87 0 182 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 98 0 142 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 108 0 69 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 117 0 50 0
02OCT26 40.00 C 0.00 0.00 0.00 12.04 -0.79 101 0 0 0
02OCT26 40.50 C 0.00 0.00 0.00 11.43 -0.90 60 0 0 0
02OCT26 41.00 C 0.00 0.00 0.00 10.95 -0.88 72 0 0 0
02OCT26 41.50 C 0.00 0.00 0.00 10.43 -0.90 53 0 0 0
02OCT26 42.00 C 0.00 0.00 0.00 9.93 -0.90 50 0 0 0
02OCT26 42.50 C 0.00 0.00 0.00 9.43 -0.90 46 0 0 0
02OCT26 43.00 C 0.00 0.00 0.00 8.93 -0.91 43 0 0 0
02OCT26 43.50 C 0.00 0.00 0.00 8.48 -0.86 63 0 0 0
02OCT26 44.00 C 0.00 0.00 0.00 7.93 -0.91 36 0 0 0
02OCT26 44.50 C 0.00 0.00 0.00 7.44 -0.91 44 0 0 0
02OCT26 45.00 C 0.00 0.00 0.00 6.94 -0.92 41 0 0 0
02OCT26 45.50 C 0.00 0.00 0.00 6.45 -0.92 42 0 0 0
02OCT26 46.00 C 0.00 0.00 0.00 5.97 -0.91 44 0 0 0
02OCT26 46.50 C 0.00 0.00 0.00 5.49 -0.91 44 0 0 0
02OCT26 47.00 C 0.00 0.00 0.00 5.02 -0.91 44 0 0 0
02OCT26 47.50 C 0.00 0.00 0.00 4.56 -0.91 44 0 0 0
02OCT26 48.00 C 0.00 0.00 0.00 4.12 -0.90 44 0 0 0
02OCT26 48.50 C 0.00 0.00 0.00 3.69 -0.89 44 0 0 0
02OCT26 49.00 C 0.00 0.00 0.00 3.25 -0.90 43 0 0 0
02OCT26 49.50 C 0.00 0.00 0.00 2.86 -0.88 43 0 0 0
02OCT26 50.00 C 0.00 0.00 0.00 2.54 -0.80 45 0 0 0
02OCT26 51.00 C 1.84 1.84 1.84 1.89 -0.75 45 1 1 +1
02OCT26 52.00 C 0.00 0.00 0.00 1.36 -0.65 45 0 6 0
02OCT26 53.00 C 0.00 0.00 0.00 0.94 -0.55 45 0 39 0
02OCT26 54.00 C 0.73 0.73 0.73 0.65 -0.44 46 20 21 +15
02OCT26 55.00 C 0.49 0.49 0.41 0.43 -0.36 47 57 59 +24
02OCT26 56.00 C 0.40 0.40 0.28 0.28 -0.28 47 99 106 +58
02OCT26 57.00 C 0.20 0.20 0.20 0.18 -0.22 48 45 35 -24
02OCT26 58.00 C 0.00 0.00 0.00 0.11 -0.16 48 0 15 0
02OCT26 59.00 C 0.09 0.09 0.09 0.07 -0.11 49 1 15 -1
02OCT26 60.00 C 0.00 0.00 0.00 0.04 -0.08 50 0 31 0
02OCT26 61.00 C 0.00 0.00 0.00 0.03 -0.05 52 0 36 0
02OCT26 62.00 C 0.05 0.05 0.05 0.02 -0.04 53 15 15 0
02OCT26 63.00 C 0.05 0.05 0.04 0.01 -0.03 52 30 30 +30
02OCT26 64.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 15 0
02OCT26 65.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
02OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 26.02 -0.86 98 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 25.02 -0.86 93 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 23.98 -0.90 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 22.98 -0.91 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 21.99 -0.90 60 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 20.99 -0.90 47 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 19.99 -0.91 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 19.00 -0.90 52 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 18.00 -0.82 44 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 17.10 -0.74 67 0 60 0
29OCT26 36.00 C 0.00 0.00 0.00 15.98 -0.92 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 15.03 -0.81 47 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 14.16 -0.75 59 0 76 0
29OCT26 39.00 C 0.00 0.00 0.00 13.19 -0.76 57 0 82 0
29OCT26 40.00 C 0.00 0.00 0.00 12.23 -0.76 55 0 83 0
29OCT26 41.00 C 0.00 0.00 0.00 11.16 -0.88 46 0 124 0
29OCT26 42.00 C 0.00 0.00 0.00 10.21 -0.94 45 0 45 0
29OCT26 43.00 C 0.00 0.00 0.00 9.54 -0.70 54 0 95 0
29OCT26 44.00 C 0.00 0.00 0.00 8.71 -0.65 54 0 220 0
29OCT26 45.00 C 0.00 0.00 0.00 7.63 -0.88 47 0 73 0
29OCT26 46.00 C 0.00 0.00 0.00 6.84 -0.77 47 0 54 0
29OCT26 47.00 C 0.00 0.00 0.00 6.15 -0.65 48 0 315 0
29OCT26 48.00 C 6.08 6.08 6.08 5.40 -0.69 47 1 219 -1
29OCT26 49.00 C 0.00 0.00 0.00 4.79 -0.62 48 0 357 0
29OCT26 50.00 C 4.20 4.20 4.20 4.08 -0.68 46 10 738 0
29OCT26 52.50 C 2.81 2.90 2.81 2.86 -0.62 47 5 357 -1
29OCT26 55.00 C 2.00 2.10 2.00 2.04 -0.44 50 10 258 0
29OCT26 57.50 C 1.50 1.50 1.33 1.37 -0.38 50 19 154 +19
29OCT26 60.00 C 0.00 0.00 0.00 0.95 -0.26 52 0 2,071 0
29OCT26 62.50 C 0.00 0.00 0.00 0.66 -0.19 54 0 360 0
29OCT26 65.00 C 0.44 0.45 0.44 0.47 -0.13 55 40 102 -1
29OCT26 67.50 C 0.31 0.31 0.31 0.33 -0.09 57 1 227 -1
29OCT26 70.00 C 0.25 0.25 0.25 0.25 -0.04 59 5 2,063 0
29OCT26 72.50 C 0.00 0.00 0.00 0.19 -0.02 61 0 232 0
29OCT26 75.00 C 0.00 0.00 0.00 0.14 -0.01 62 0 331 0
27NOV26 29.00 C 0.00 0.00 0.00 23.06 -0.90 50 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 22.07 -0.90 50 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 21.08 -0.91 49 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 20.32 -0.58 71 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 19.34 -0.58 68 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 18.34 -0.59 63 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 17.53 -0.44 68 0 25 0
27NOV26 36.00 C 0.00 0.00 0.00 16.49 -0.52 62 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 15.60 -0.48 62 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 14.61 -0.54 58 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 13.72 -0.60 58 0 464 0
27NOV26 40.00 C 0.00 0.00 0.00 12.60 -0.73 50 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 11.68 -0.81 49 0 49 0
27NOV26 42.00 C 0.00 0.00 0.00 11.15 -0.47 55 0 25 0
27NOV26 43.00 C 0.00 0.00 0.00 10.32 -0.47 54 0 46 0
27NOV26 44.00 C 0.00 0.00 0.00 9.48 -0.69 53 0 275 0
27NOV26 45.00 C 0.00 0.00 0.00 8.75 -0.67 53 0 51 0
27NOV26 46.00 C 0.00 0.00 0.00 8.01 -0.58 52 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 7.23 -0.66 50 0 76 0
27NOV26 48.00 C 0.00 0.00 0.00 6.61 -0.62 50 0 125 0
27NOV26 49.00 C 0.00 0.00 0.00 6.02 -0.58 50 0 53 0
27NOV26 50.00 C 0.00 0.00 0.00 5.47 -0.70 50 0 192 0
27NOV26 52.50 C 0.00 0.00 0.00 4.28 -0.56 51 0 162 0
27NOV26 55.00 C 0.00 0.00 0.00 3.30 -0.53 51 0 190 0
27NOV26 57.50 C 2.52 2.52 2.52 2.55 -0.47 52 1 151 +1
27NOV26 60.00 C 0.00 0.00 0.00 1.98 -0.30 53 0 214 0
27NOV26 62.50 C 0.00 0.00 0.00 1.51 -0.36 53 0 193 0
27NOV26 65.00 C 0.00 0.00 0.00 1.14 -0.31 53 0 113 0
27NOV26 67.50 C 0.00 0.00 0.00 0.86 -0.23 54 0 230 0
27NOV26 70.00 C 0.00 0.00 0.00 0.64 -0.23 54 0 103 0
27NOV26 72.50 C 0.00 0.00 0.00 0.48 -0.20 54 0 196 0
27NOV26 75.00 C 0.47 0.47 0.47 0.36 -0.17 55 1 77 +1
30DEC26 21.00 C 0.00 0.00 0.00 31.07 -0.90 56 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 30.08 -0.90 56 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 29.17 -0.82 75 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 28.09 -0.91 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 27.10 -0.91 38 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 26.12 -0.90 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 25.13 -0.90 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 24.14 -0.91 47 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 23.38 -0.67 67 0 312 0
30DEC26 30.00 C 0.00 0.00 0.00 22.26 -0.78 56 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 21.50 -0.57 65 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 20.60 -0.54 65 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 19.58 -0.60 61 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 18.68 -0.57 60 0 543 0
30DEC26 35.00 C 0.00 0.00 0.00 17.84 -0.49 61 0 2,834 0
30DEC26 36.00 C 0.00 0.00 0.00 16.64 -0.77 52 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 15.97 -0.68 57 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 15.18 -0.62 58 0 1,141 0
30DEC26 39.00 C 0.00 0.00 0.00 14.17 -0.59 54 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 13.37 -0.54 54 0 132 0
30DEC26 41.00 C 0.00 0.00 0.00 12.56 -0.54 53 0 2,064 0
30DEC26 42.00 C 0.00 0.00 0.00 11.88 -0.42 54 0 905 0
30DEC26 43.00 C 0.00 0.00 0.00 10.99 -0.54 52 0 709 0
30DEC26 44.00 C 0.00 0.00 0.00 10.25 -0.54 52 0 41 0
30DEC26 45.00 C 0.00 0.00 0.00 9.55 -0.66 51 0 94 0
30DEC26 46.00 C 0.00 0.00 0.00 8.84 -0.63 51 0 708 0
30DEC26 47.00 C 0.00 0.00 0.00 8.23 -0.59 51 0 96 0
30DEC26 48.00 C 0.00 0.00 0.00 7.56 -0.64 50 0 826 0
30DEC26 49.00 C 0.00 0.00 0.00 7.00 -0.70 50 0 214 0
30DEC26 50.00 C 0.00 0.00 0.00 6.48 -0.66 50 0 277 0
30DEC26 52.50 C 0.00 0.00 0.00 5.33 -0.58 50 0 562 0
30DEC26 55.00 C 0.00 0.00 0.00 4.37 -0.55 51 0 186 0
30DEC26 57.50 C 0.00 0.00 0.00 3.48 -0.53 50 0 137 0
30DEC26 60.00 C 2.87 2.87 2.87 2.91 -0.38 52 8 125 0
30DEC26 62.50 C 0.00 0.00 0.00 2.37 -0.33 52 0 231 0
30DEC26 65.00 C 0.00 0.00 0.00 1.91 -0.31 53 0 115 0
30DEC26 67.50 C 0.00 0.00 0.00 1.54 -0.30 53 0 19 0
30DEC26 70.00 C 0.00 0.00 0.00 1.24 -0.27 53 0 1,505 0
30DEC26 72.50 C 0.00 0.00 0.00 1.00 -0.24 53 0 209 0
30DEC26 75.00 C 0.94 0.94 0.94 0.81 -0.20 54 20 91 +20
30MAR27 21.00 C 0.00 0.00 0.00 31.25 -0.90 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 30.27 -0.90 50 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 29.30 -0.91 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 28.34 -0.90 51 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 27.76 -0.59 68 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 26.82 -0.65 66 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 25.91 -0.57 65 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 24.98 -0.76 63 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 24.04 -0.61 62 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 23.15 -0.57 61 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 22.26 -0.56 60 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 21.38 -0.72 59 0 170 0
30MAR27 33.00 C 0.00 0.00 0.00 20.49 -0.59 57 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 19.65 -0.59 57 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 18.87 -0.52 57 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 18.04 -0.54 56 0 524 0
30MAR27 37.00 C 0.00 0.00 0.00 17.26 -0.52 56 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 16.53 -0.47 56 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 15.77 -0.47 55 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 14.94 -0.47 54 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 14.21 -0.57 53 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 13.52 -0.58 53 0 37 0
30MAR27 43.00 C 0.00 0.00 0.00 12.99 -0.44 54 0 71 0
30MAR27 44.00 C 0.00 0.00 0.00 12.24 -0.53 53 0 41 0
30MAR27 45.00 C 0.00 0.00 0.00 11.62 -0.52 52 0 54 0
30MAR27 46.00 C 0.00 0.00 0.00 11.00 -0.61 52 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 10.45 -0.58 52 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 9.91 -0.56 52 0 95 0
30MAR27 49.00 C 0.00 0.00 0.00 9.39 -0.56 52 0 190 0
30MAR27 50.00 C 0.00 0.00 0.00 8.90 -0.65 52 0 97 0
30MAR27 52.50 C 0.00 0.00 0.00 7.80 -0.59 52 0 72 0
30MAR27 55.00 C 6.70 6.70 6.70 6.85 -0.53 52 200 199 -1
30MAR27 57.50 C 0.00 0.00 0.00 6.00 -0.49 52 0 57 0
30MAR27 60.00 C 0.00 0.00 0.00 5.26 -0.45 53 0 93 0
30MAR27 62.50 C 0.00 0.00 0.00 4.62 -0.41 53 0 225 0
30MAR27 65.00 C 0.00 0.00 0.00 4.06 -0.38 53 0 20 0
30MAR27 67.50 C 0.00 0.00 0.00 3.55 -0.37 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 3.10 -0.34 54 0 50 0
30MAR27 72.50 C 0.00 0.00 0.00 2.71 -0.31 54 0 45 0
30MAR27 75.00 C 0.00 0.00 0.00 2.37 -0.28 54 0 42 0
29JUN27 21.00 C 0.00 0.00 0.00 31.50 -0.87 52 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 30.57 -1.16 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 29.64 -0.86 53 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 28.73 -1.16 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 27.82 -1.16 53 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 26.93 -1.15 53 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 26.05 -1.15 53 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 25.18 -1.14 52 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 24.33 -0.80 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 23.50 -0.78 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 22.68 -0.78 52 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 21.88 -0.77 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 21.09 -1.08 52 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 20.68 -0.69 56 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 20.05 -0.52 57 0 46 0
29JUN27 36.00 C 0.00 0.00 0.00 19.09 -0.82 54 0 30 0
29JUN27 37.00 C 0.00 0.00 0.00 18.46 -0.69 55 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 17.77 -0.67 55 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 17.07 -0.67 54 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 16.39 -0.67 54 0 10 0
29JUN27 41.00 C 0.00 0.00 0.00 15.78 -0.62 54 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 15.21 -0.52 54 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 14.63 -0.45 54 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 14.04 -0.45 54 0 9 0
29JUN27 45.00 C 0.00 0.00 0.00 13.35 -0.57 53 0 208 0
29JUN27 46.00 C 0.00 0.00 0.00 12.80 -0.58 53 0 100 0
29JUN27 47.00 C 0.00 0.00 0.00 12.28 -0.57 53 0 125 0
29JUN27 48.00 C 0.00 0.00 0.00 11.78 -0.55 53 0 120 0
29JUN27 49.00 C 0.00 0.00 0.00 11.16 -0.68 52 0 79 0
29JUN27 50.00 C 0.00 0.00 0.00 10.70 -0.60 52 0 57 0
29JUN27 52.50 C 0.00 0.00 0.00 9.65 -0.56 52 0 35 0
29JUN27 55.00 C 0.00 0.00 0.00 8.80 -0.55 53 0 17 0
29JUN27 57.50 C 0.00 0.00 0.00 7.95 -0.53 53 0 75 0
29JUN27 60.00 C 0.00 0.00 0.00 7.19 -0.50 53 0 102 0
29JUN27 62.50 C 0.00 0.00 0.00 6.51 -0.44 53 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 5.90 -0.43 54 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 5.37 -0.39 54 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 4.89 -0.36 54 0 7 0
29JUN27 72.50 C 0.00 0.00 0.00 4.46 -0.34 54 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 4.07 -0.31 55 0 20 0
29SEP27 38.00 C 0.00 0.00 0.00 18.68 -1.02 53 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 18.06 -0.99 53 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 17.45 -0.98 53 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 16.86 -0.96 53 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 16.29 -0.93 53 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 15.73 -0.92 52 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 15.19 -0.90 52 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 14.66 -0.89 52 0 60 0
29SEP27 46.00 C 0.00 0.00 0.00 14.45 -0.59 54 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 13.97 -0.57 54 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 13.49 -0.56 54 0 30 0
29SEP27 49.00 C 0.00 0.00 0.00 12.83 -0.75 53 0 55 0
29SEP27 50.00 C 0.00 0.00 0.00 12.40 -0.60 53 0 15 0
29SEP27 52.50 C 0.00 0.00 0.00 11.40 -0.56 53 0 30 0
29SEP27 55.00 C 0.00 0.00 0.00 10.63 -0.39 54 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 9.78 -0.57 54 0 35 0
29SEP27 60.00 C 0.00 0.00 0.00 9.02 -0.54 54 0 1 0
29SEP27 62.50 C 0.00 0.00 0.00 8.33 -0.48 54 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 7.70 -0.46 54 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 7.13 -0.44 55 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 6.62 -0.41 55 0 2 0
29SEP27 72.50 C 0.00 0.00 0.00 6.14 -0.39 55 0 20 0
29SEP27 75.00 C 0.00 0.00 0.00 5.72 -0.36 55 0 0 0
TOTAL CALL 1,334 60,667 +143
25SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
25SEP26 40.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
25SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
25SEP26 41.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
25SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
25SEP26 42.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
25SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
25SEP26 43.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
25SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 133 0 4 0
25SEP26 44.50 P 0.00 0.00 0.00 0.01 0.00 125 0 20 0
25SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 117 0 7 0
25SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 109 0 10 0
25SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 101 0 67 0
25SEP26 46.50 P 0.02 0.02 0.02 0.01 0.00 93 30 85 0
25SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 85 0 35 0
25SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 77 0 300 0
25SEP26 48.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 36 0
25SEP26 48.50 P 0.00 0.00 0.00 0.02 -0.01 68 0 19 0
25SEP26 49.00 P 0.00 0.00 0.00 0.03 -0.01 64 0 106 0
25SEP26 49.50 P 0.11 0.11 0.11 0.06 -0.01 64 15 15 +15
25SEP26 50.00 P 0.12 0.12 0.12 0.09 -0.02 59 13 272 +13
25SEP26 51.00 P 0.33 0.34 0.27 0.24 -0.01 54 36 57 -1
25SEP26 52.00 P 0.55 0.74 0.50 0.61 +0.12 51 41 551 +8
25SEP26 53.00 P 0.00 0.00 0.00 1.28 +0.32 52 0 30 0
25SEP26 54.00 P 0.00 0.00 0.00 2.16 +0.56 56 0 0 0
25SEP26 55.00 P 0.00 0.00 0.00 3.12 +0.65 60 0 0 0
25SEP26 56.00 P 0.00 0.00 0.00 4.10 +0.67 0 0 0 0
25SEP26 57.00 P 0.00 0.00 0.00 5.10 +0.83 0 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 6.10 +0.86 0 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 7.10 +0.88 0 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 8.10 +0.89 0 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 9.10 +0.89 0 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 10.14 +0.82 170 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 11.10 +0.90 0 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 12.10 +0.71 0 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 13.10 +0.90 0 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 14.10 +0.90 0 0 0 0
25SEP26 67.00 P 0.00 0.00 0.00 15.10 +0.90 0 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 16.10 +0.90 0 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 17.10 +0.90 0 0 0 0
25SEP26 70.00 P 0.00 0.00 0.00 18.10 +0.71 0 0 0 0
25SEP26 71.00 P 0.00 0.00 0.00 19.10 +0.90 0 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 20.10 +0.90 0 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 21.10 +0.90 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 283 0 129 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 269 0 428 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 256 0 92 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 243 0 402 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 231 0 228 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 219 0 151 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 208 0 242 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 197 0 332 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 187 0 422 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 177 0 3,810 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 167 0 2,740 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 158 0 784 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 149 0 3,142 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 140 0 1,185 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 131 0 1,707 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 122 0 1,622 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 113 0 1,278 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 105 0 673 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 97 0 679 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 89 0 2,287 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 82 0 774 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 74 0 317 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 67 0 346 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 59 0 579 0
29SEP26 45.00 P 0.04 0.04 0.04 0.01 -0.01 52 75 607 +10
29SEP26 46.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 673 0
29SEP26 47.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 1,587 0
29SEP26 48.00 P 0.00 0.00 0.00 0.10 -0.01 47 0 499 0
29SEP26 49.00 P 0.20 0.24 0.20 0.20 +0.01 46 35 528 -20
29SEP26 50.00 P 0.37 0.37 0.31 0.37 +0.05 44 170 940 +131
29SEP26 52.50 P 1.16 1.39 1.14 1.41 +0.33 44 92 861 +14
29SEP26 55.00 P 0.00 0.00 0.00 3.30 +0.52 46 0 463 0
29SEP26 57.50 P 0.00 0.00 0.00 5.62 +0.69 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 8.11 +0.70 57 0 400 0
29SEP26 62.50 P 0.00 0.00 0.00 10.60 +0.72 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.10 +0.72 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.60 +0.90 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.13 +0.74 118 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.60 +0.90 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.10 +0.90 0 0 0 0
02OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 71 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 56 0 0 0
02OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 43.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02OCT26 44.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
02OCT26 45.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
02OCT26 45.50 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
02OCT26 46.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
02OCT26 46.50 P 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
02OCT26 47.00 P 0.00 0.00 0.00 0.09 -0.01 44 0 5 0
02OCT26 47.50 P 0.00 0.00 0.00 0.13 -0.01 44 0 0 0
02OCT26 48.00 P 0.23 0.23 0.23 0.19 0.00 44 15 15 +15
02OCT26 48.50 P 0.27 0.31 0.27 0.26 +0.01 44 21 21 +20
02OCT26 49.00 P 0.36 0.36 0.36 0.36 +0.04 45 20 20 +20
02OCT26 49.50 P 0.56 0.56 0.50 0.46 +0.04 44 30 50 +29
02OCT26 50.00 P 0.55 0.70 0.55 0.60 +0.06 44 44 44 +44
02OCT26 51.00 P 0.83 1.09 0.83 0.94 +0.14 44 30 30 +29
02OCT26 52.00 P 1.50 1.50 1.50 1.41 +0.23 44 1 2 +1
02OCT26 53.00 P 0.00 0.00 0.00 1.99 +0.31 44 0 0 0
02OCT26 54.00 P 0.00 0.00 0.00 2.69 +0.44 45 0 0 0
02OCT26 55.00 P 0.00 0.00 0.00 3.55 +0.60 49 0 0 0
02OCT26 56.00 P 0.00 0.00 0.00 4.35 +0.58 47 0 0 0
02OCT26 57.00 P 0.00 0.00 0.00 5.25 +0.70 48 0 0 0
02OCT26 58.00 P 0.00 0.00 0.00 6.18 +0.75 48 0 0 0
02OCT26 59.00 P 0.00 0.00 0.00 7.14 +0.80 48 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 8.12 +0.71 49 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 9.11 +0.86 51 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 10.17 +0.85 68 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 11.10 +0.60 0 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 12.10 +0.71 0 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 13.18 +0.80 84 0 0 0
02OCT26 66.00 P 0.00 0.00 0.00 14.10 +0.69 0 0 0 0
02OCT26 67.00 P 0.00 0.00 0.00 15.10 +0.90 0 0 0 0
02OCT26 68.00 P 0.00 0.00 0.00 16.10 +0.90 0 0 0 0
02OCT26 69.00 P 0.00 0.00 0.00 17.10 +0.90 0 0 0 0
02OCT26 70.00 P 0.00 0.00 0.00 18.13 +0.74 95 0 0 0
02OCT26 71.00 P 0.00 0.00 0.00 19.10 +0.90 0 0 0 0
02OCT26 72.00 P 0.00 0.00 0.00 20.10 +0.66 0 0 0 0
02OCT26 73.00 P 0.00 0.00 0.00 21.10 +0.90 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 67 0 158 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 91 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 60 0 102 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 56 0 102 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 53 0 161 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 49 0 141 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 451 0
29OCT26 37.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 352 0
29OCT26 38.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 806 0
29OCT26 39.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 458 0
29OCT26 40.00 P 0.00 0.00 0.00 0.09 -0.01 46 0 405 0
29OCT26 41.00 P 0.00 0.00 0.00 0.14 -0.01 47 0 617 0
29OCT26 42.00 P 0.00 0.00 0.00 0.22 0.00 47 0 734 0
29OCT26 43.00 P 0.41 0.41 0.41 0.32 0.00 47 1 426 0
29OCT26 44.00 P 0.54 0.54 0.54 0.45 +0.01 47 5 354 +1
29OCT26 45.00 P 0.66 0.69 0.65 0.62 +0.03 47 618 804 +551
29OCT26 46.00 P 0.00 0.00 0.00 0.83 +0.05 48 0 158 0
29OCT26 47.00 P 0.00 0.00 0.00 1.09 +0.09 48 0 162 0
29OCT26 48.00 P 1.50 1.50 1.45 1.37 +0.10 47 80 531 +8
29OCT26 49.00 P 0.00 0.00 0.00 1.72 +0.11 48 0 665 0
29OCT26 50.00 P 2.12 2.12 2.10 2.14 +0.20 48 96 860 -15
29OCT26 52.50 P 0.00 0.00 0.00 3.41 +0.34 49 0 712 0
29OCT26 55.00 P 0.00 0.00 0.00 4.96 +0.42 49 0 2 0
29OCT26 57.50 P 0.00 0.00 0.00 7.08 +0.82 55 0 101 0
29OCT26 60.00 P 0.00 0.00 0.00 8.95 +0.53 53 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 11.01 +0.48 50 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 13.30 +0.52 50 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 15.85 +0.72 58 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 18.27 +0.73 61 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 20.72 +0.70 63 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 23.14 +0.64 61 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 52 0 98 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 20 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 2 0
27NOV26 32.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 23 0
27NOV26 33.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 15 0
27NOV26 34.00 P 0.00 0.00 0.00 0.06 -0.02 49 0 149 0
27NOV26 35.00 P 0.00 0.00 0.00 0.09 -0.02 49 0 363 0
27NOV26 36.00 P 0.00 0.00 0.00 0.13 -0.02 49 0 166 0
27NOV26 37.00 P 0.00 0.00 0.00 0.19 -0.02 50 0 85 0
27NOV26 38.00 P 0.00 0.00 0.00 0.26 -0.02 49 0 68 0
27NOV26 39.00 P 0.00 0.00 0.00 0.35 -0.02 49 0 268 0
27NOV26 40.00 P 0.00 0.00 0.00 0.47 -0.01 50 0 209 0
27NOV26 41.00 P 0.00 0.00 0.00 0.61 0.00 50 0 85 0
27NOV26 42.00 P 0.00 0.00 0.00 0.78 +0.01 50 0 69 0
27NOV26 43.00 P 0.00 0.00 0.00 0.99 +0.03 50 0 146 0
27NOV26 44.00 P 0.00 0.00 0.00 1.22 +0.05 50 0 143 0
27NOV26 45.00 P 0.00 0.00 0.00 1.50 +0.08 51 0 149 0
27NOV26 46.00 P 0.00 0.00 0.00 1.80 +0.11 51 0 77 0
27NOV26 47.00 P 2.12 2.12 2.12 2.11 +0.13 50 1 160 +1
27NOV26 48.00 P 0.00 0.00 0.00 2.47 +0.16 50 0 464 0
27NOV26 49.00 P 0.00 0.00 0.00 2.88 +0.20 50 0 178 0
27NOV26 50.00 P 3.24 3.30 3.24 3.33 +0.23 50 50 371 +30
27NOV26 52.50 P 4.64 4.64 4.64 4.63 +0.33 51 2 227 -2
27NOV26 55.00 P 0.00 0.00 0.00 6.17 +0.43 51 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 7.82 +0.42 51 0 200 0
27NOV26 60.00 P 0.00 0.00 0.00 9.74 +0.33 51 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 11.78 +0.41 52 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 13.98 +0.51 53 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 16.16 +0.43 53 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 18.62 +0.64 57 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 21.03 +0.84 59 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 23.14 +0.59 49 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 21 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 104 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 71 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 18 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 146 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 93 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 94 0
30DEC26 28.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 249 0
30DEC26 29.00 P 0.00 0.00 0.00 0.04 0.00 50 0 141 0
30DEC26 30.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 121 0
30DEC26 31.00 P 0.00 0.00 0.00 0.08 0.00 50 0 242 0
30DEC26 32.00 P 0.00 0.00 0.00 0.11 -0.01 49 0 765 0
30DEC26 33.00 P 0.00 0.00 0.00 0.15 -0.01 49 0 4,368 0
30DEC26 34.00 P 0.00 0.00 0.00 0.20 -0.02 49 0 349 0
30DEC26 35.00 P 0.00 0.00 0.00 0.27 -0.02 49 0 2,553 0
30DEC26 36.00 P 0.00 0.00 0.00 0.36 -0.01 50 0 2,114 0
30DEC26 37.00 P 0.00 0.00 0.00 0.46 -0.01 49 0 1,208 0
30DEC26 38.00 P 0.00 0.00 0.00 0.58 -0.01 49 0 1,182 0
30DEC26 39.00 P 0.00 0.00 0.00 0.74 0.00 50 0 183 0
30DEC26 40.00 P 0.00 0.00 0.00 0.91 +0.04 50 0 2,097 0
30DEC26 41.00 P 0.00 0.00 0.00 1.12 +0.03 50 0 88 0
30DEC26 42.00 P 0.00 0.00 0.00 1.34 +0.03 50 0 823 0
30DEC26 43.00 P 0.00 0.00 0.00 1.61 +0.06 50 0 600 0
30DEC26 44.00 P 0.00 0.00 0.00 1.88 +0.06 50 0 82 0
30DEC26 45.00 P 0.00 0.00 0.00 2.18 +0.11 50 0 121 0
30DEC26 46.00 P 0.00 0.00 0.00 2.50 +0.13 50 0 451 0
30DEC26 47.00 P 0.00 0.00 0.00 2.86 +0.15 50 0 124 0
30DEC26 48.00 P 0.00 0.00 0.00 3.26 +0.18 49 0 199 0
30DEC26 49.00 P 0.00 0.00 0.00 3.71 +0.22 50 0 200 0
30DEC26 50.00 P 0.00 0.00 0.00 4.18 +0.25 50 0 140 0
30DEC26 52.50 P 0.00 0.00 0.00 5.51 +0.32 50 0 256 0
30DEC26 55.00 P 0.00 0.00 0.00 7.04 +0.39 50 0 131 0
30DEC26 57.50 P 0.00 0.00 0.00 8.72 +0.46 51 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 10.47 +0.26 50 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.43 +0.34 51 0 12 0
30DEC26 65.00 P 0.00 0.00 0.00 14.48 +0.37 51 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.74 +0.44 53 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.94 +0.61 53 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 21.22 +0.65 53 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.51 +0.64 53 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.02 0.00 50 0 10 0
30MAR27 22.00 P 0.00 0.00 0.00 0.03 0.00 50 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.05 0.00 51 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 0.07 -0.01 51 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 0.10 0.00 51 0 176 0
30MAR27 26.00 P 0.00 0.00 0.00 0.14 0.00 51 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 0.19 +0.01 51 0 75 0
30MAR27 28.00 P 0.00 0.00 0.00 0.25 +0.01 51 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 0.31 +0.01 51 0 177 0
30MAR27 30.00 P 0.00 0.00 0.00 0.40 +0.01 51 0 256 0
30MAR27 31.00 P 0.00 0.00 0.00 0.49 +0.01 51 0 2,618 0
30MAR27 32.00 P 0.00 0.00 0.00 0.62 +0.02 51 0 52 0
30MAR27 33.00 P 0.00 0.00 0.00 0.74 +0.02 51 0 74 0
30MAR27 34.00 P 0.00 0.00 0.00 0.90 +0.03 51 0 116 0
30MAR27 35.00 P 0.00 0.00 0.00 1.08 +0.04 52 0 605 0
30MAR27 36.00 P 0.00 0.00 0.00 1.26 +0.05 52 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 1.49 +0.06 52 0 17 0
30MAR27 38.00 P 0.00 0.00 0.00 1.72 +0.06 52 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 1.98 +0.09 52 0 95 0
30MAR27 40.00 P 0.00 0.00 0.00 2.27 +0.09 52 0 62 0
30MAR27 41.00 P 0.00 0.00 0.00 2.51 +0.06 51 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 2.83 +0.10 51 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 3.15 +0.10 51 0 25 0
30MAR27 44.00 P 0.00 0.00 0.00 3.53 +0.15 51 0 25 0
30MAR27 45.00 P 0.00 0.00 0.00 3.90 +0.13 51 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 4.29 +0.15 51 0 50 0
30MAR27 47.00 P 0.00 0.00 0.00 4.72 +0.17 51 0 21 0
30MAR27 48.00 P 0.00 0.00 0.00 5.17 +0.18 51 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 5.65 +0.20 51 0 70 0
30MAR27 50.00 P 0.00 0.00 0.00 6.16 +0.23 51 0 48 0
30MAR27 52.50 P 0.00 0.00 0.00 7.54 +0.29 51 0 137 0
30MAR27 55.00 P 0.00 0.00 0.00 9.04 +0.33 51 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 10.65 +0.35 51 0 9 0
30MAR27 60.00 P 0.00 0.00 0.00 12.42 +0.32 52 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 14.29 +0.37 52 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 16.22 +0.39 52 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 18.13 +0.27 52 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 20.18 +0.25 52 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.30 +0.29 52 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.59 +0.42 53 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 0.13 +0.04 53 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 0.17 +0.04 53 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 0.23 +0.05 53 0 33 0
29JUN27 24.00 P 0.00 0.00 0.00 0.29 +0.06 53 0 22 0
29JUN27 25.00 P 0.00 0.00 0.00 0.36 +0.06 53 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 0.46 +0.09 53 0 11 0
29JUN27 27.00 P 0.00 0.00 0.00 0.55 +0.08 53 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.67 +0.11 53 0 35 0
29JUN27 29.00 P 0.00 0.00 0.00 0.80 +0.10 53 0 47 0
29JUN27 30.00 P 0.00 0.00 0.00 0.94 +0.11 53 0 42 0
29JUN27 31.00 P 0.00 0.00 0.00 1.12 +0.14 53 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 1.30 +0.13 53 0 71 0
29JUN27 33.00 P 0.00 0.00 0.00 1.49 +0.14 53 0 100 0
29JUN27 34.00 P 0.00 0.00 0.00 1.73 +0.17 53 0 63 0
29JUN27 35.00 P 0.00 0.00 0.00 1.96 +0.16 53 0 73 0
29JUN27 36.00 P 0.00 0.00 0.00 2.20 +0.16 53 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 2.45 +0.14 52 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 2.73 +0.12 52 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.02 +0.17 52 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 3.33 +0.10 52 0 84 0
29JUN27 41.00 P 0.00 0.00 0.00 3.64 +0.04 51 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 4.00 +0.10 51 0 50 0
29JUN27 43.00 P 0.00 0.00 0.00 4.38 +0.12 51 0 16 0
29JUN27 44.00 P 0.00 0.00 0.00 4.77 +0.13 51 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 5.19 +0.17 51 0 40 0
29JUN27 46.00 P 0.00 0.00 0.00 5.62 +0.16 51 0 40 0
29JUN27 47.00 P 0.00 0.00 0.00 6.08 +0.18 51 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 6.56 -0.01 51 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 7.05 +0.20 51 0 55 0
29JUN27 50.00 P 0.00 0.00 0.00 7.58 +0.22 51 0 23 0
29JUN27 52.50 P 0.00 0.00 0.00 8.97 +0.25 51 0 45 0
29JUN27 55.00 P 0.00 0.00 0.00 10.49 +0.30 51 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 12.12 +0.33 51 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 13.85 +0.29 51 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 15.67 +0.33 52 0 20 0
29JUN27 65.00 P 0.00 0.00 0.00 17.55 +0.35 52 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 19.44 +0.25 52 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 21.44 +0.28 52 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 23.49 +0.32 52 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 25.56 +0.30 52 0 8 0
29SEP27 38.00 P 0.00 0.00 0.00 3.68 +0.18 53 0 6 0
29SEP27 39.00 P 0.00 0.00 0.00 4.05 +0.16 53 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.42 +0.20 53 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 4.65 +0.08 52 0 1 0
29SEP27 42.00 P 0.00 0.00 0.00 5.02 +0.09 52 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 5.45 +0.09 51 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 5.89 +0.10 51 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 6.32 +0.17 51 0 30 0
29SEP27 46.00 P 0.00 0.00 0.00 6.77 +0.17 51 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 7.28 +0.17 51 0 50 0
29SEP27 48.00 P 0.00 0.00 0.00 7.77 +0.20 51 0 25 0
29SEP27 49.00 P 0.00 0.00 0.00 8.29 +0.21 51 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 8.83 +0.23 51 0 78 0
29SEP27 52.50 P 0.00 0.00 0.00 10.25 +0.25 51 0 116 0
29SEP27 55.00 P 0.00 0.00 0.00 11.78 +0.28 51 0 17 0
29SEP27 57.50 P 0.00 0.00 0.00 13.49 +0.39 52 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 15.21 +0.31 52 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 16.92 +0.37 52 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 18.78 +0.33 52 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 20.68 +0.28 52 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 22.65 +0.34 53 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 24.62 +0.36 53 0 6 0
29SEP27 75.00 P 0.00 0.00 0.00 26.67 +0.38 53 0 0 0
TOTAL PUT 1,521 72,477 +902
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.610
29SEP26 3.80 C 0.000 0.000 0.000 2.812 +0.112 160 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.712 +0.112 152 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.612 +0.115 143 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 2.512 +0.115 135 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.412 +0.115 127 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.312 +0.115 119 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.212 +0.110 111 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.112 +0.110 103 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.012 +0.115 95 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.912 +0.115 86 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.812 +0.115 74 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.712 +0.115 0 0 14 0
29SEP26 5.00 C 0.000 0.000 0.000 1.612 +0.115 0 0 65 0
29SEP26 5.25 C 0.000 0.000 0.000 1.362 +0.114 0 0 297 0
29SEP26 5.50 C 0.000 0.000 0.000 1.112 +0.114 0 0 437 0
29SEP26 5.75 C 0.853 0.864 0.809 0.862 +0.114 0 70 594 0
29SEP26 6.00 C 0.603 0.603 0.603 0.612 +0.114 0 2 764 0
29SEP26 6.25 C 0.000 0.000 0.000 0.364 +0.115 23 0 699 0
29SEP26 6.50 C 0.125 0.125 0.125 0.136 +0.065 21 1 1,465 0
29SEP26 6.75 C 0.027 0.027 0.027 0.023 +0.015 22 2 267 +2
29SEP26 7.00 C 0.000 0.000 0.000 0.002 +0.001 25 0 572 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 34 0 167 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 44 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 64 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 82 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 90 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 98 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 105 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 113 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 2.715 +0.110 76 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.615 +0.108 70 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 2.515 +0.109 59 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 2.415 +0.109 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 2.315 +0.108 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 2.215 +0.109 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 2.115 +0.108 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 2.016 +0.108 56 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.916 +0.109 51 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 1.816 +0.110 47 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 1.716 +0.108 41 0 68 0
29OCT26 5.00 C 0.000 0.000 0.000 1.616 +0.108 0 0 85 0
29OCT26 5.25 C 0.000 0.000 0.000 1.366 +0.107 0 0 103 0
29OCT26 5.50 C 0.000 0.000 0.000 1.117 +0.115 30 0 145 0
29OCT26 5.75 C 0.000 0.000 0.000 0.868 +0.113 27 0 272 0
29OCT26 6.00 C 0.000 0.000 0.000 0.624 +0.108 25 0 243 0
29OCT26 6.25 C 0.000 0.000 0.000 0.397 +0.083 24 0 167 0
29OCT26 6.50 C 0.000 0.000 0.000 0.219 +0.047 24 0 317 0
29OCT26 6.75 C 0.087 0.124 0.087 0.114 +0.037 26 66 378 +39
29OCT26 7.00 C 0.050 0.050 0.050 0.050 +0.016 25 1 181 +1
29OCT26 7.25 C 0.000 0.000 0.000 0.020 +0.007 25 0 90 0
29OCT26 7.50 C 0.013 0.013 0.013 0.008 +0.003 26 30 71 +1
29OCT26 7.75 C 0.000 0.000 0.000 0.003 +0.001 26 0 200 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 26 0 30 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 30 0 130 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 2.515 +0.109 51 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 2.415 +0.109 0 0 30 0
27NOV26 4.30 C 0.000 0.000 0.000 2.315 +0.108 0 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 2.215 +0.109 0 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 2.115 +0.108 0 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 2.016 +0.108 48 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.916 +0.109 44 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.816 +0.110 40 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.716 +0.108 35 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.616 +0.108 0 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 1.366 +0.107 0 0 30 0
27NOV26 5.50 C 0.000 0.000 0.000 1.117 +0.115 26 0 45 0
27NOV26 5.75 C 0.000 0.000 0.000 0.869 +0.108 24 0 90 0
27NOV26 6.00 C 0.000 0.000 0.000 0.654 +0.097 29 0 178 0
27NOV26 6.25 C 0.000 0.000 0.000 0.450 +0.080 27 0 214 0
27NOV26 6.50 C 0.000 0.000 0.000 0.299 +0.056 27 0 244 0
27NOV26 6.75 C 0.000 0.000 0.000 0.192 +0.041 27 0 156 0
27NOV26 7.00 C 0.000 0.000 0.000 0.120 +0.030 27 0 33 0
27NOV26 7.25 C 0.000 0.000 0.000 0.069 +0.019 27 0 30 0
27NOV26 7.50 C 0.000 0.000 0.000 0.039 +0.012 27 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.021 +0.007 27 0 30 0
27NOV26 8.00 C 0.013 0.013 0.013 0.011 +0.004 27 30 30 +30
27NOV26 8.25 C 0.000 0.000 0.000 0.006 +0.002 27 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.003 +0.001 27 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 9.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27NOV26 9.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 2.715 +0.110 57 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.615 +0.108 53 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 2.515 +0.109 49 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.415 +0.109 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.315 +0.108 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.215 +0.109 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.115 +0.108 0 0 30 0
30DEC26 4.60 C 0.000 0.000 0.000 2.016 +0.108 42 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.916 +0.109 39 0 30 0
30DEC26 4.80 C 0.000 0.000 0.000 1.816 +0.110 37 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.716 +0.108 33 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.616 +0.108 0 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 1.366 +0.107 0 0 110 0
30DEC26 5.50 C 0.000 0.000 0.000 1.119 +0.117 27 0 104 0
30DEC26 5.75 C 0.000 0.000 0.000 0.869 +0.088 21 0 219 0
30DEC26 6.00 C 0.000 0.000 0.000 0.654 +0.053 24 0 457 0
30DEC26 6.25 C 0.505 0.505 0.505 0.510 +0.068 27 30 198 +30
30DEC26 6.50 C 0.000 0.000 0.000 0.372 +0.056 27 0 159 0
30DEC26 6.75 C 0.255 0.255 0.254 0.265 +0.045 27 29 137 +15
30DEC26 7.00 C 0.175 0.175 0.175 0.182 +0.033 27 18 60 0
30DEC26 7.25 C 0.126 0.126 0.126 0.121 +0.024 27 1 98 +1
30DEC26 7.50 C 0.000 0.000 0.000 0.079 +0.018 27 0 46 0
30DEC26 7.75 C 0.000 0.000 0.000 0.050 +0.012 27 0 47 0
30DEC26 8.00 C 0.000 0.000 0.000 0.031 +0.008 27 0 15 0
30DEC26 8.25 C 0.000 0.000 0.000 0.018 +0.004 26 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.011 +0.003 27 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.006 +0.001 26 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.004 +0.001 27 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.002 0.000 27 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.715 +0.110 44 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.615 +0.108 39 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 2.515 +0.109 0 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 2.415 +0.109 0 0 30 0
30MAR27 4.30 C 0.000 0.000 0.000 2.315 +0.108 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.215 +0.109 0 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.116 +0.109 33 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.016 +0.108 31 0 120 0
30MAR27 4.70 C 0.000 0.000 0.000 1.916 +0.109 29 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.816 +0.110 26 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.717 +0.109 27 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.617 +0.109 26 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.374 +0.086 25 0 33 0
30MAR27 5.50 C 0.000 0.000 0.000 1.171 +0.084 28 0 71 0
30MAR27 5.75 C 0.000 0.000 0.000 0.969 +0.065 26 0 78 0
30MAR27 6.00 C 0.810 0.814 0.810 0.776 +0.034 25 30 283 0
30MAR27 6.25 C 0.000 0.000 0.000 0.672 +0.074 28 0 233 0
30MAR27 6.50 C 0.000 0.000 0.000 0.540 +0.065 27 0 154 0
30MAR27 6.75 C 0.000 0.000 0.000 0.428 +0.055 27 0 226 0
30MAR27 7.00 C 0.000 0.000 0.000 0.334 +0.046 27 0 15 0
30MAR27 7.25 C 0.000 0.000 0.000 0.257 +0.037 27 0 75 0
30MAR27 7.50 C 0.000 0.000 0.000 0.197 +0.031 27 0 40 0
30MAR27 7.75 C 0.000 0.000 0.000 0.149 +0.026 27 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.112 +0.022 27 0 30 0
30MAR27 8.25 C 0.000 0.000 0.000 0.082 +0.016 27 0 70 0
30MAR27 8.50 C 0.000 0.000 0.000 0.060 +0.012 27 0 1 0
30MAR27 8.75 C 0.000 0.000 0.000 0.043 +0.009 27 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.032 +0.008 27 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.022 +0.005 26 0 1 0
30MAR27 9.50 C 0.000 0.000 0.000 0.016 +0.004 27 0 201 0
29JUN27 3.90 C 0.000 0.000 0.000 2.715 +0.110 36 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.615 +0.108 34 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 2.515 +0.109 32 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 2.415 +0.109 30 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 2.315 +0.108 28 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.215 +0.109 0 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.116 +0.106 27 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.020 +0.098 28 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.927 +0.094 28 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.839 +0.093 28 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.762 +0.113 29 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 1.667 +0.092 28 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 1.459 +0.086 27 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 1.265 +0.082 27 0 139 0
29JUN27 5.75 C 0.000 0.000 0.000 1.078 +0.062 26 0 190 0
29JUN27 6.00 C 0.000 0.000 0.000 0.939 +0.082 27 0 165 0
29JUN27 6.25 C 0.000 0.000 0.000 0.773 +0.065 26 0 193 0
29JUN27 6.50 C 0.000 0.000 0.000 0.651 +0.076 26 0 150 0
29JUN27 6.75 C 0.000 0.000 0.000 0.546 +0.059 27 0 90 0
29JUN27 7.00 C 0.000 0.000 0.000 0.450 +0.050 26 0 30 0
29JUN27 7.25 C 0.000 0.000 0.000 0.369 +0.045 26 0 30 0
29JUN27 7.50 C 0.000 0.000 0.000 0.301 +0.039 26 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.245 +0.036 27 0 13 0
29JUN27 8.00 C 0.000 0.000 0.000 0.198 +0.034 27 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.157 +0.026 26 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.124 +0.021 26 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.099 +0.020 26 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.077 +0.015 26 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.061 +0.013 26 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.047 +0.010 26 0 1 0
29SEP27 4.30 C 0.000 0.000 0.000 2.323 +0.114 26 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 2.215 +0.094 0 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 2.125 +0.093 23 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 2.036 +0.092 24 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 1.949 +0.091 24 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 1.863 +0.090 24 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.780 +0.090 24 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 1.697 +0.088 24 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 1.499 +0.084 24 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 1.329 +0.094 25 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 1.177 +0.099 26 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 1.004 +0.078 25 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 0.863 +0.071 25 0 60 0
29SEP27 6.50 C 0.000 0.000 0.000 0.739 +0.065 25 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.632 +0.060 25 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 0.539 +0.055 25 0 0 0
29SEP27 7.25 C 0.462 0.462 0.462 0.460 +0.051 26 30 30 +30
29SEP27 7.50 C 0.000 0.000 0.000 0.386 +0.042 26 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.326 +0.036 26 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 0.276 +0.032 26 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.235 +0.030 26 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.197 +0.026 26 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.156 +0.018 26 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.130 +0.015 26 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 0.111 +0.018 26 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.091 +0.014 26 0 0 0
TOTAL CALL 340 14,034 +149
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 174 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 166 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 159 0 128 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 152 0 103 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 145 0 54 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 138 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 131 0 86 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 125 0 111 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 118 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 112 0 261 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 105 0 160 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 99 0 934 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 93 0 1,446 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 78 0 1,057 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 64 0 944 0
29SEP26 5.75 P 0.002 0.002 0.002 0.001 0.000 50 6 678 -6
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 36 0 784 0
29SEP26 6.25 P 0.006 0.006 0.006 0.002 -0.005 25 1 699 0
29SEP26 6.50 P 0.036 0.036 0.036 0.028 -0.048 23 1 327 +1
29SEP26 6.75 P 0.000 0.000 0.000 0.160 -0.101 22 0 63 0
29SEP26 7.00 P 0.000 0.000 0.000 0.390 -0.130 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 0.659 -0.111 59 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.915 -0.105 80 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.165 -0.105 95 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.414 -0.106 107 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.665 -0.105 121 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.910 -0.110 128 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.158 -0.112 137 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.408 -0.112 148 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.660 -0.110 162 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.908 -0.112 169 0 0 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 52 0 110 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 50 0 25 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 47 0 160 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 40 0 71 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 37 0 9 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 35 0 506 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 32 0 126 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 -0.001 27 0 275 0
29OCT26 5.50 P 0.000 0.000 0.000 0.004 -0.003 26 0 326 0
29OCT26 5.75 P 0.028 0.028 0.028 0.015 -0.010 26 10 229 0
29OCT26 6.00 P 0.048 0.059 0.048 0.046 -0.025 26 10 269 +3
29OCT26 6.25 P 0.119 0.119 0.111 0.111 -0.042 26 3 317 +3
29OCT26 6.50 P 0.000 0.000 0.000 0.216 -0.063 25 0 261 0
29OCT26 6.75 P 0.375 0.380 0.375 0.372 -0.090 25 60 181 +60
29OCT26 7.00 P 0.000 0.000 0.000 0.571 -0.104 25 0 30 0
29OCT26 7.25 P 0.000 0.000 0.000 0.820 -0.084 32 0 13 0
29OCT26 7.50 P 0.000 0.000 0.000 1.063 -0.084 37 0 60 0
29OCT26 7.75 P 0.000 0.000 0.000 1.308 -0.074 41 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.556 -0.072 45 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 1.806 -0.072 51 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.055 -0.073 55 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.303 -0.077 59 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.556 -0.070 64 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 2.804 -0.076 68 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 3.055 -0.074 72 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 0.000 37 0 25 0
27NOV26 4.40 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.001 0.000 33 0 40 0
27NOV26 4.60 P 0.000 0.000 0.000 0.001 0.000 31 0 70 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 -0.001 28 0 3 0
27NOV26 4.90 P 0.000 0.000 0.000 0.002 -0.001 28 0 61 0
27NOV26 5.00 P 0.000 0.000 0.000 0.003 -0.001 28 0 50 0
27NOV26 5.25 P 0.000 0.000 0.000 0.008 -0.004 27 0 90 0
27NOV26 5.50 P 0.000 0.000 0.000 0.022 -0.009 27 0 70 0
27NOV26 5.75 P 0.000 0.000 0.000 0.051 -0.018 27 0 52 0
27NOV26 6.00 P 0.000 0.000 0.000 0.104 -0.030 27 0 161 0
27NOV26 6.25 P 0.188 0.188 0.186 0.186 -0.040 27 13 260 -7
27NOV26 6.50 P 0.000 0.000 0.000 0.293 -0.055 26 0 261 0
27NOV26 6.75 P 0.000 0.000 0.000 0.442 -0.068 26 0 171 0
27NOV26 7.00 P 0.000 0.000 0.000 0.621 -0.091 26 0 180 0
27NOV26 7.25 P 0.000 0.000 0.000 0.828 -0.103 26 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 1.063 -0.097 28 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 1.308 -0.092 32 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 1.556 -0.091 35 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 1.806 -0.092 39 0 30 0
27NOV26 8.50 P 0.000 0.000 0.000 2.055 -0.090 43 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.303 -0.092 46 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 2.556 -0.088 50 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 2.804 -0.090 53 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 3.055 -0.088 56 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 36 0 35 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 0.000 35 0 55 0
30DEC26 4.10 P 0.000 0.000 0.000 0.001 0.000 33 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 32 0 101 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 30 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 28 0 49 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 -0.001 27 0 81 0
30DEC26 4.60 P 0.000 0.000 0.000 0.002 -0.001 27 0 181 0
30DEC26 4.70 P 0.000 0.000 0.000 0.003 -0.001 27 0 104 0
30DEC26 4.80 P 0.000 0.000 0.000 0.004 -0.002 27 0 127 0
30DEC26 4.90 P 0.000 0.000 0.000 0.006 -0.003 27 0 261 0
30DEC26 5.00 P 0.000 0.000 0.000 0.009 -0.004 27 0 170 0
30DEC26 5.25 P 0.035 0.035 0.035 0.021 -0.008 26 30 307 -30
30DEC26 5.50 P 0.060 0.060 0.060 0.046 -0.014 27 50 193 +50
30DEC26 5.75 P 0.103 0.103 0.103 0.087 -0.024 27 1 418 -1
30DEC26 6.00 P 0.175 0.175 0.150 0.153 -0.033 27 5 259 +1
30DEC26 6.25 P 0.250 0.250 0.250 0.237 -0.040 26 15 249 0
30DEC26 6.50 P 0.000 0.000 0.000 0.349 -0.052 26 0 135 0
30DEC26 6.75 P 0.000 0.000 0.000 0.493 -0.063 26 0 97 0
30DEC26 7.00 P 0.000 0.000 0.000 0.663 -0.079 26 0 71 0
30DEC26 7.25 P 0.000 0.000 0.000 0.861 -0.095 26 0 22 0
30DEC26 7.50 P 0.000 0.000 0.000 1.092 -0.085 28 0 24 0
30DEC26 7.75 P 0.000 0.000 0.000 1.321 -0.094 29 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.559 -0.092 31 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.806 -0.092 34 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.055 -0.091 36 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.303 -0.092 39 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.556 -0.088 42 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.804 -0.090 45 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.055 -0.088 48 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.001 0.000 27 0 12 0
30MAR27 4.00 P 0.000 0.000 0.000 0.002 0.000 27 0 3 0
30MAR27 4.10 P 0.000 0.000 0.000 0.003 0.000 27 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.004 -0.001 27 0 14 0
30MAR27 4.30 P 0.000 0.000 0.000 0.006 -0.001 27 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.007 -0.002 26 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.010 -0.002 26 0 17 0
30MAR27 4.60 P 0.000 0.000 0.000 0.014 -0.003 27 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.018 -0.004 26 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.024 -0.005 26 0 39 0
30MAR27 4.90 P 0.000 0.000 0.000 0.031 -0.007 27 0 104 0
30MAR27 5.00 P 0.000 0.000 0.000 0.041 -0.007 27 0 24 0
30MAR27 5.25 P 0.000 0.000 0.000 0.071 -0.012 27 0 69 0
30MAR27 5.50 P 0.124 0.124 0.124 0.116 -0.019 27 1 79 +1
30MAR27 5.75 P 0.180 0.180 0.180 0.176 -0.021 27 2 35 +1
30MAR27 6.00 P 0.000 0.000 0.000 0.248 -0.031 26 0 82 0
30MAR27 6.25 P 0.000 0.000 0.000 0.342 -0.042 26 0 60 0
30MAR27 6.50 P 0.467 0.467 0.467 0.459 -0.052 26 12 12 +12
30MAR27 6.75 P 0.000 0.000 0.000 0.599 -0.058 26 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.759 -0.072 26 0 60 0
30MAR27 7.25 P 0.000 0.000 0.000 0.944 -0.082 26 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.147 -0.087 26 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.352 -0.094 26 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.587 -0.084 28 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.817 -0.091 28 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.057 -0.093 29 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.303 -0.096 31 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.556 -0.091 34 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.804 -0.090 35 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.055 -0.088 38 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.005 -0.001 26 0 2 0
29JUN27 4.00 P 0.000 0.000 0.000 0.007 -0.001 27 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.009 -0.002 26 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.012 -0.002 26 0 2 0
29JUN27 4.30 P 0.000 0.000 0.000 0.016 -0.002 26 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.021 -0.002 26 0 17 0
29JUN27 4.50 P 0.000 0.000 0.000 0.026 -0.004 26 0 24 0
29JUN27 4.60 P 0.000 0.000 0.000 0.033 -0.004 26 0 16 0
29JUN27 4.70 P 0.000 0.000 0.000 0.042 -0.005 26 0 2 0
29JUN27 4.80 P 0.000 0.000 0.000 0.052 -0.006 26 0 18 0
29JUN27 4.90 P 0.000 0.000 0.000 0.063 -0.008 26 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.077 -0.009 26 0 17 0
29JUN27 5.25 P 0.000 0.000 0.000 0.119 -0.013 26 0 140 0
29JUN27 5.50 P 0.000 0.000 0.000 0.176 -0.018 26 0 139 0
29JUN27 5.75 P 0.000 0.000 0.000 0.249 -0.023 27 0 41 0
29JUN27 6.00 P 0.000 0.000 0.000 0.329 -0.032 26 0 115 0
29JUN27 6.25 P 0.000 0.000 0.000 0.429 -0.039 26 0 37 0
29JUN27 6.50 P 0.000 0.000 0.000 0.547 -0.048 26 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 0.686 -0.055 26 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 0.841 -0.063 26 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.013 -0.068 26 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.202 -0.079 26 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.400 -0.086 26 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.609 -0.092 26 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.843 -0.084 27 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.072 -0.090 27 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.312 -0.090 28 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.556 -0.092 30 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.804 -0.093 31 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 3.055 -0.089 33 0 0 0
29SEP27 4.30 P 0.000 0.000 0.000 0.031 -0.004 26 0 2 0
29SEP27 4.40 P 0.000 0.000 0.000 0.038 -0.005 26 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.047 -0.006 26 0 0 0
29SEP27 4.60 P 0.000 0.000 0.000 0.057 -0.007 26 0 0 0
29SEP27 4.70 P 0.000 0.000 0.000 0.068 -0.009 26 0 2 0
29SEP27 4.80 P 0.000 0.000 0.000 0.083 -0.009 26 0 0 0
29SEP27 4.90 P 0.000 0.000 0.000 0.097 -0.011 26 0 0 0
29SEP27 5.00 P 0.000 0.000 0.000 0.114 -0.013 26 0 0 0
29SEP27 5.25 P 0.000 0.000 0.000 0.165 -0.018 26 0 0 0
29SEP27 5.50 P 0.000 0.000 0.000 0.229 -0.024 26 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.310 -0.028 27 0 0 0
29SEP27 6.00 P 0.000 0.000 0.000 0.406 -0.033 27 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 0.518 -0.040 27 0 30 0
29SEP27 6.50 P 0.000 0.000 0.000 0.643 -0.045 27 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 0.783 -0.050 27 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 0.936 -0.057 27 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.103 -0.066 27 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.284 -0.076 27 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 1.475 -0.079 27 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 1.673 -0.084 27 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 1.879 -0.090 27 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 2.094 -0.096 27 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.335 -0.085 28 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 2.569 -0.089 28 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 2.809 -0.091 29 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 3.055 -0.091 30 0 0 0
TOTAL PUT 220 16,895 +88
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 ($0.001) CLOSING PRICE HK$ 6.040
29SEP26 3.00 C 0.000 0.000 0.000 3.041 +0.022 0 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 2.951 +0.031 275 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.846 +0.027 237 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 2.751 +0.032 251 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 2.649 +0.029 232 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 2.552 +0.033 233 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 2.441 +0.022 0 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 2.348 +0.028 196 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.250 +0.030 194 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.152 +0.032 191 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 2.049 +0.028 172 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.949 +0.029 162 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.843 +0.022 122 0 10 0
29SEP26 4.30 C 0.000 0.000 0.000 1.749 +0.028 144 0 10 0
29SEP26 4.40 C 0.000 0.000 0.000 1.649 +0.028 136 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.549 +0.028 127 0 129 0
29SEP26 4.60 C 0.000 0.000 0.000 1.450 +0.032 122 0 2,923 0
29SEP26 4.70 C 0.000 0.000 0.000 1.349 +0.029 111 0 1,886 0
29SEP26 4.80 C 0.000 0.000 0.000 1.249 +0.028 103 0 1,011 0
29SEP26 4.90 C 0.000 0.000 0.000 1.142 +0.006 0 0 6,175 0
29SEP26 5.00 C 1.032 1.060 1.032 1.042 +0.040 0 1,250 19,667 -250
29SEP26 5.25 C 0.803 0.803 0.803 0.792 +0.017 0 280 6,189 -280
29SEP26 5.50 C 0.570 0.570 0.560 0.554 +0.051 54 102 8,811 -2
29SEP26 5.75 C 0.000 0.000 0.000 0.300 +0.038 30 0 5,786 0
29SEP26 6.00 C 0.094 0.094 0.083 0.070 +0.011 16 320 5,546 -50
29SEP26 6.25 C 0.008 0.008 0.008 0.003 0.000 18 800 2,616 -620
29SEP26 6.50 C 0.000 0.000 0.000 0.001 0.000 28 0 7,285 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 40 0 266 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 51 0 298 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 62 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 72 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 82 0 90 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 91 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 100 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 108 0 200 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 116 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 124 0 0 0
29OCT26 3.60 C 0.000 0.000 0.000 2.456 +0.027 76 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 2.357 +0.029 74 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 2.256 +0.028 68 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 2.156 +0.028 64 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.056 +0.028 60 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.958 +0.028 60 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.858 +0.028 56 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.758 +0.027 52 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.659 +0.028 50 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.558 +0.028 46 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.459 +0.028 43 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.360 +0.028 41 0 90 0
29OCT26 4.80 C 0.000 0.000 0.000 1.261 +0.027 39 0 60 0
29OCT26 4.90 C 0.000 0.000 0.000 1.162 +0.026 37 0 1,068 0
29OCT26 5.00 C 0.000 0.000 0.000 1.055 +0.040 23 0 1,507 0
29OCT26 5.25 C 0.000 0.000 0.000 0.812 +0.025 25 0 4,092 0
29OCT26 5.50 C 0.000 0.000 0.000 0.566 +0.036 20 0 2,400 0
29OCT26 5.75 C 0.000 0.000 0.000 0.353 +0.031 21 0 4,429 0
29OCT26 6.00 C 0.184 0.184 0.184 0.179 +0.021 20 20 3,355 0
29OCT26 6.25 C 0.066 0.078 0.066 0.076 +0.007 20 44 4,680 +6
29OCT26 6.50 C 0.032 0.032 0.032 0.026 +0.003 20 10 2,478 +10
29OCT26 6.75 C 0.000 0.000 0.000 0.008 +0.002 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 30 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 2.156 +0.021 0 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 2.068 +0.030 48 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.968 +0.032 45 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.858 +0.020 0 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.758 +0.019 0 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.671 +0.031 39 0 180 0
27NOV26 4.50 C 0.000 0.000 0.000 1.571 +0.030 36 0 50 0
27NOV26 4.60 C 0.000 0.000 0.000 1.473 +0.031 35 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.374 +0.030 33 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.262 +0.020 0 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.164 +0.028 0 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.067 +0.037 17 0 60 0
27NOV26 5.25 C 0.000 0.000 0.000 0.828 +0.037 21 0 461 0
27NOV26 5.50 C 0.566 0.621 0.566 0.611 +0.030 22 230 1,290 +230
27NOV26 5.75 C 0.000 0.000 0.000 0.400 +0.028 20 0 4,413 0
27NOV26 6.00 C 0.253 0.253 0.248 0.243 +0.020 20 18 1,236 0
27NOV26 6.25 C 0.144 0.144 0.134 0.135 +0.012 20 28 1,934 +10
27NOV26 6.50 C 0.070 0.070 0.070 0.071 +0.006 21 2 10,643 +2
27NOV26 6.75 C 0.036 0.036 0.036 0.033 +0.004 21 800 2,329 +500
27NOV26 7.00 C 0.000 0.000 0.000 0.014 +0.002 21 0 282 0
27NOV26 7.25 C 0.000 0.000 0.000 0.005 0.000 21 0 92 0
27NOV26 7.50 C 0.008 0.008 0.008 0.002 0.000 21 50 159 +50
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 29 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 2.953 +0.017 0 0 0 0
30DEC26 3.20 C 0.000 0.000 0.000 2.854 +0.017 0 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 2.770 +0.032 67 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 2.670 +0.039 63 0 30 0
30DEC26 3.50 C 0.000 0.000 0.000 2.556 +0.017 0 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 2.457 +0.017 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 2.373 +0.032 56 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 2.274 +0.032 54 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 2.175 +0.032 51 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.075 +0.032 48 0 30 0
30DEC26 4.10 C 0.000 0.000 0.000 1.977 +0.033 47 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.862 +0.017 0 0 65 0
30DEC26 4.30 C 0.000 0.000 0.000 1.778 +0.032 42 0 230 0
30DEC26 4.40 C 0.000 0.000 0.000 1.671 +0.024 35 0 127 0
30DEC26 4.50 C 0.000 0.000 0.000 1.571 +0.030 32 0 8,942 0
30DEC26 4.60 C 0.000 0.000 0.000 1.481 +0.032 35 0 1,420 0
30DEC26 4.70 C 0.000 0.000 0.000 1.374 +0.030 29 0 2,785 0
30DEC26 4.80 C 0.000 0.000 0.000 1.285 +0.032 32 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 1.173 +0.017 24 0 60 0
30DEC26 5.00 C 1.083 1.083 1.083 1.071 +0.008 20 250 1,801 0
30DEC26 5.25 C 0.844 0.844 0.844 0.830 +0.035 19 380 14,729 +380
30DEC26 5.50 C 0.621 0.621 0.621 0.624 +0.031 22 100 8,336 0
30DEC26 5.75 C 0.000 0.000 0.000 0.423 +0.027 21 0 1,944 0
30DEC26 6.00 C 0.254 0.254 0.254 0.250 0.000 19 31 5,291 +30
30DEC26 6.25 C 0.175 0.175 0.175 0.153 +0.008 20 5 2,296 +5
30DEC26 6.50 C 0.000 0.000 0.000 0.081 +0.003 20 0 2,307 0
30DEC26 6.75 C 0.000 0.000 0.000 0.040 +0.001 20 0 1,330 0
30DEC26 7.00 C 0.000 0.000 0.000 0.018 0.000 20 0 321 0
30DEC26 7.25 C 0.000 0.000 0.000 0.008 0.000 20 0 140 0
30DEC26 7.50 C 0.000 0.000 0.000 0.004 0.000 20 0 384 0
30DEC26 7.75 C 0.000 0.000 0.000 0.002 0.000 21 0 91 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 0.000 21 0 161 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 23 0 401 0
30DEC26 8.50 C 0.000 0.000 0.000 0.001 0.000 25 0 200 0
30DEC26 8.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 2.770 +0.032 54 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 2.670 +0.031 51 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 2.558 +0.018 0 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 2.459 +0.018 0 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 2.373 +0.031 45 0 30 0
30MAR27 3.80 C 0.000 0.000 0.000 2.274 +0.031 43 0 30 0
30MAR27 3.90 C 0.000 0.000 0.000 2.175 +0.031 41 0 30 0
30MAR27 4.00 C 0.000 0.000 0.000 2.075 +0.030 39 0 30 0
30MAR27 4.10 C 0.000 0.000 0.000 1.977 +0.032 38 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.865 +0.019 28 0 30 0
30MAR27 4.30 C 0.000 0.000 0.000 1.778 +0.030 34 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.681 +0.033 33 0 2,010 0
30MAR27 4.50 C 0.000 0.000 0.000 1.576 +0.025 29 0 2,530 0
30MAR27 4.60 C 0.000 0.000 0.000 1.482 +0.030 29 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 1.387 +0.030 28 0 1,065 0
30MAR27 4.80 C 0.000 0.000 0.000 1.291 +0.029 27 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 1.188 +0.032 24 0 1,157 0
30MAR27 5.00 C 0.000 0.000 0.000 1.079 +0.005 20 0 2,309 0
30MAR27 5.25 C 0.000 0.000 0.000 0.872 +0.027 22 0 9,008 0
30MAR27 5.50 C 0.000 0.000 0.000 0.657 +0.032 20 0 1,441 0
30MAR27 5.75 C 0.000 0.000 0.000 0.503 +0.027 21 0 1,833 0
30MAR27 6.00 C 0.000 0.000 0.000 0.366 +0.024 21 0 3,701 0
30MAR27 6.25 C 0.000 0.000 0.000 0.257 +0.018 21 0 871 0
30MAR27 6.50 C 0.000 0.000 0.000 0.177 +0.014 21 0 6,856 0
30MAR27 6.75 C 0.000 0.000 0.000 0.119 +0.011 21 0 1,071 0
30MAR27 7.00 C 0.000 0.000 0.000 0.077 +0.008 21 0 1,003 0
30MAR27 7.25 C 0.000 0.000 0.000 0.049 +0.006 21 0 359 0
30MAR27 7.50 C 0.000 0.000 0.000 0.030 +0.003 21 0 254 0
30MAR27 7.75 C 0.000 0.000 0.000 0.018 +0.002 21 0 119 0
30MAR27 8.00 C 0.000 0.000 0.000 0.011 +0.001 21 0 194 0
30MAR27 8.25 C 0.000 0.000 0.000 0.007 +0.001 21 0 204 0
30MAR27 8.50 C 0.000 0.000 0.000 0.004 +0.001 21 0 400 0
30MAR27 8.75 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 2.460 +0.019 28 0 30 0
29JUN27 3.70 C 0.000 0.000 0.000 2.373 +0.031 38 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 2.274 +0.031 36 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 2.175 +0.031 34 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.075 +0.030 32 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.977 +0.031 31 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.880 +0.032 30 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.783 +0.032 29 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.688 +0.033 28 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.597 +0.034 28 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 1.506 +0.034 28 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.417 +0.039 27 0 90 0
29JUN27 4.80 C 0.000 0.000 0.000 1.321 +0.038 26 0 530 0
29JUN27 4.90 C 0.000 0.000 0.000 1.228 +0.038 25 0 630 0
29JUN27 5.00 C 0.000 0.000 0.000 1.138 +0.064 24 0 170 0
29JUN27 5.25 C 0.000 0.000 0.000 0.904 +0.035 20 0 3,742 0
29JUN27 5.50 C 0.000 0.000 0.000 0.726 +0.009 20 0 515 0
29JUN27 5.75 C 0.000 0.000 0.000 0.592 +0.028 21 0 546 0
29JUN27 6.00 C 0.000 0.000 0.000 0.461 +0.025 21 0 2,172 0
29JUN27 6.25 C 0.000 0.000 0.000 0.352 +0.022 21 0 734 0
29JUN27 6.50 C 0.000 0.000 0.000 0.263 +0.018 21 0 213 0
29JUN27 6.75 C 0.000 0.000 0.000 0.194 +0.015 21 0 546 0
29JUN27 7.00 C 0.000 0.000 0.000 0.141 +0.013 21 0 5,925 0
29JUN27 7.25 C 0.000 0.000 0.000 0.101 +0.010 21 0 624 0
29JUN27 7.50 C 0.000 0.000 0.000 0.071 +0.007 21 0 522 0
29JUN27 7.75 C 0.000 0.000 0.000 0.049 +0.005 21 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.034 +0.004 21 0 200 0
29JUN27 8.25 C 0.000 0.000 0.000 0.023 +0.003 21 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.015 +0.002 21 0 7 0
29JUN27 8.75 C 0.000 0.000 0.000 0.010 +0.001 20 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.007 +0.001 21 0 0 0
29SEP27 4.00 C 0.000 0.000 0.000 2.075 +0.030 27 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 1.981 +0.034 27 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.888 +0.034 26 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.796 +0.034 26 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.704 +0.034 25 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.614 +0.035 25 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 1.525 +0.034 24 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 1.438 +0.034 24 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 1.352 +0.033 23 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.268 +0.033 23 0 50 0
29SEP27 5.00 C 0.000 0.000 0.000 1.187 +0.034 22 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 0.977 +0.033 21 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 0.817 +0.031 21 0 180 0
29SEP27 5.75 C 0.000 0.000 0.000 0.645 -0.012 20 0 840 0
29SEP27 6.00 C 0.000 0.000 0.000 0.522 +0.023 20 0 276 0
29SEP27 6.25 C 0.000 0.000 0.000 0.417 +0.020 20 0 1,028 0
29SEP27 6.50 C 0.000 0.000 0.000 0.329 +0.017 20 0 150 0
29SEP27 6.75 C 0.000 0.000 0.000 0.256 +0.014 20 0 111 0
29SEP27 7.00 C 0.000 0.000 0.000 0.200 +0.014 20 0 111 0
29SEP27 7.25 C 0.000 0.000 0.000 0.159 +0.012 21 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 0.122 +0.009 21 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.092 +0.007 21 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 0.068 +0.005 21 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.050 +0.004 21 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.037 +0.003 21 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.027 +0.002 21 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.019 +0.002 21 0 0 0
TOTAL CALL 4,720 232,209 +21
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 219 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 209 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 200 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 191 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 182 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 173 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 165 0 3,471 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 157 0 1,561 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 149 0 3,940 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 142 0 3,709 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 134 0 4,378 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 127 0 2,669 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 119 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 112 0 3,054 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 105 0 824 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 98 0 2,543 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 92 0 2,898 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 85 0 7,013 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 78 0 7,392 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 72 0 9,448 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 66 0 13,670 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 50 0 6,323 0
29SEP26 5.50 P 0.003 0.003 0.003 0.001 0.000 35 236 5,058 -8
29SEP26 5.75 P 0.007 0.007 0.006 0.001 -0.001 20 950 4,842 -654
29SEP26 6.00 P 0.059 0.059 0.030 0.031 -0.024 17 789 5,105 -52
29SEP26 6.25 P 0.000 0.000 0.000 0.212 -0.038 18 0 1,610 0
29SEP26 6.50 P 0.000 0.000 0.000 0.460 -0.040 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.710 -0.040 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.960 -0.040 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.210 -0.040 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.460 -0.040 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.710 -0.040 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.960 -0.040 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.210 -0.040 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.460 -0.040 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.710 -0.040 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.960 -0.040 0 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 56 0 526 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 54 0 255 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 45 0 382 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 42 0 752 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 40 0 200 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 37 0 123 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 35 0 191 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 32 0 1,104 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 30 0 706 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 27 0 1,725 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 25 0 3,109 0
29OCT26 5.25 P 0.000 0.000 0.000 0.002 -0.001 21 25 2,243 0
29OCT26 5.50 P 0.000 0.000 0.000 0.011 -0.003 20 0 3,829 0
29OCT26 5.75 P 0.000 0.000 0.000 0.045 -0.009 20 0 18,261 0
29OCT26 6.00 P 0.123 0.125 0.122 0.131 -0.019 21 107 1,348 +107
29OCT26 6.25 P 0.267 0.267 0.267 0.279 -0.029 21 2 475 +2
29OCT26 6.50 P 0.000 0.000 0.000 0.475 -0.037 20 0 30 0
29OCT26 6.75 P 0.713 0.713 0.713 0.716 -0.034 24 30 42 +30
29OCT26 7.00 P 0.000 0.000 0.000 0.960 -0.040 0 0 50 0
29OCT26 7.25 P 0.000 0.000 0.000 1.210 -0.040 0 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.460 -0.040 0 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.710 -0.040 0 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.960 -0.040 0 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.210 -0.040 0 0 30 0
29OCT26 8.50 P 0.000 0.000 0.000 2.460 -0.040 0 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.710 -0.040 0 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.960 -0.040 0 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.001 0.000 38 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 26 0 920 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 24 0 460 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 0.000 22 0 1,037 0
27NOV26 4.90 P 0.000 0.000 0.000 0.002 0.000 22 0 992 0
27NOV26 5.00 P 0.000 0.000 0.000 0.003 -0.001 21 0 939 0
27NOV26 5.25 P 0.023 0.023 0.023 0.011 -0.003 21 55 1,737 +55
27NOV26 5.50 P 0.044 0.044 0.044 0.035 -0.007 21 2 13,765 0
27NOV26 5.75 P 0.095 0.101 0.095 0.089 -0.013 21 65 2,239 +50
27NOV26 6.00 P 0.213 0.213 0.186 0.186 -0.020 21 607 1,912 +562
27NOV26 6.25 P 0.000 0.000 0.000 0.331 -0.028 22 0 2,433 0
27NOV26 6.50 P 0.000 0.000 0.000 0.520 -0.030 23 0 60 0
27NOV26 6.75 P 0.000 0.000 0.000 0.721 -0.038 21 0 120 0
27NOV26 7.00 P 0.000 0.000 0.000 0.984 -0.016 29 0 90 0
27NOV26 7.25 P 0.000 0.000 0.000 1.225 -0.025 31 0 113 0
27NOV26 7.50 P 0.000 0.000 0.000 1.468 -0.032 33 0 18 0
27NOV26 7.75 P 0.000 0.000 0.000 1.715 -0.035 36 0 60 0
27NOV26 8.00 P 0.000 0.000 0.000 1.963 -0.037 38 0 60 0
27NOV26 8.25 P 0.000 0.000 0.000 2.212 -0.038 41 0 30 0
27NOV26 8.50 P 0.000 0.000 0.000 2.461 -0.039 43 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.710 -0.040 0 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 2.960 -0.040 0 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 46 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 44 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 0.000 42 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 0.000 40 0 334 0
30DEC26 3.50 P 0.000 0.000 0.000 0.001 0.000 38 0 1,030 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 0.000 36 0 3,352 0
30DEC26 3.70 P 0.000 0.000 0.000 0.001 0.000 34 0 1,073 0
30DEC26 3.80 P 0.000 0.000 0.000 0.001 0.000 33 0 3,069 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 31 0 2,907 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 0.000 29 0 4,141 0
30DEC26 4.10 P 0.000 0.000 0.000 0.001 0.000 27 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 26 0 1,552 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 24 0 826 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 22 0 692 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 0.000 21 0 11,654 0
30DEC26 4.60 P 0.000 0.000 0.000 0.002 0.000 21 0 2,520 0
30DEC26 4.70 P 0.000 0.000 0.000 0.003 -0.001 21 0 3,044 0
30DEC26 4.80 P 0.000 0.000 0.000 0.004 -0.002 20 0 2,310 0
30DEC26 4.90 P 0.000 0.000 0.000 0.007 -0.003 20 0 969 0
30DEC26 5.00 P 0.000 0.000 0.000 0.011 -0.004 20 0 3,713 0
30DEC26 5.25 P 0.000 0.000 0.000 0.033 -0.009 20 0 5,539 0
30DEC26 5.50 P 0.095 0.096 0.095 0.080 -0.015 20 124 9,998 +100
30DEC26 5.75 P 0.165 0.165 0.165 0.161 -0.016 20 20 6,217 +10
30DEC26 6.00 P 0.266 0.275 0.266 0.283 -0.012 20 922 5,017 +922
30DEC26 6.25 P 0.000 0.000 0.000 0.429 -0.025 19 0 78 0
30DEC26 6.50 P 0.000 0.000 0.000 0.617 -0.030 19 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.841 -0.039 20 0 100 0
30DEC26 7.00 P 0.000 0.000 0.000 1.065 -0.047 17 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.303 -0.022 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.546 -0.022 0 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 1.791 -0.023 0 0 75 0
30DEC26 8.00 P 0.000 0.000 0.000 2.037 -0.023 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.285 -0.022 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.533 -0.022 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.781 -0.023 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.029 -0.023 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 28 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.001 0.000 26 0 1,312 0
30MAR27 3.70 P 0.000 0.000 0.000 0.001 0.000 25 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.001 0.000 24 0 1,266 0
30MAR27 3.90 P 0.000 0.000 0.000 0.001 0.000 22 0 278 0
30MAR27 4.00 P 0.000 0.000 0.000 0.001 0.000 21 0 1,157 0
30MAR27 4.10 P 0.000 0.000 0.000 0.002 0.000 21 0 273 0
30MAR27 4.20 P 0.000 0.000 0.000 0.003 0.000 21 0 903 0
30MAR27 4.30 P 0.000 0.000 0.000 0.004 0.000 21 0 220 0
30MAR27 4.40 P 0.000 0.000 0.000 0.006 -0.001 21 0 2,119 0
30MAR27 4.50 P 0.000 0.000 0.000 0.009 -0.001 21 0 2,740 0
30MAR27 4.60 P 0.000 0.000 0.000 0.013 -0.001 21 0 811 0
30MAR27 4.70 P 0.000 0.000 0.000 0.018 -0.002 21 0 2,540 0
30MAR27 4.80 P 0.046 0.046 0.046 0.025 -0.003 21 30 1,449 -30
30MAR27 4.90 P 0.000 0.000 0.000 0.035 -0.002 21 0 2,461 0
30MAR27 5.00 P 0.000 0.000 0.000 0.047 -0.004 21 0 2,572 0
30MAR27 5.25 P 0.000 0.000 0.000 0.090 -0.007 21 0 4,763 0
30MAR27 5.50 P 0.155 0.159 0.155 0.158 -0.006 21 932 5,899 0
30MAR27 5.75 P 0.235 0.242 0.235 0.243 -0.010 20 1,635 2,842 -97
30MAR27 6.00 P 0.344 0.354 0.344 0.358 -0.015 20 664 1,816 -596
30MAR27 6.25 P 0.000 0.000 0.000 0.504 -0.020 20 0 10 0
30MAR27 6.50 P 0.000 0.000 0.000 0.679 -0.024 20 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.867 -0.054 18 0 260 0
30MAR27 7.00 P 0.000 0.000 0.000 1.105 -0.033 20 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.325 -0.019 19 0 30 0
30MAR27 7.50 P 0.000 0.000 0.000 1.561 -0.020 18 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.801 -0.020 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.045 -0.021 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.292 -0.021 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.539 -0.023 0 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.787 -0.023 0 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.035 -0.023 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.001 0.000 22 0 300 0
29JUN27 3.70 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.002 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 21 0 1,025 0
29JUN27 4.10 P 0.000 0.000 0.000 0.006 0.000 21 0 45 0
29JUN27 4.20 P 0.000 0.000 0.000 0.008 -0.001 20 0 1,275 0
29JUN27 4.30 P 0.000 0.000 0.000 0.012 0.000 21 0 65 0
29JUN27 4.40 P 0.000 0.000 0.000 0.016 -0.001 21 0 156 0
29JUN27 4.50 P 0.000 0.000 0.000 0.022 -0.001 21 0 1,995 0
29JUN27 4.60 P 0.000 0.000 0.000 0.029 -0.002 20 0 2,215 0
29JUN27 4.70 P 0.000 0.000 0.000 0.039 -0.001 21 0 854 0
29JUN27 4.80 P 0.000 0.000 0.000 0.050 -0.003 21 0 849 0
29JUN27 4.90 P 0.000 0.000 0.000 0.063 -0.004 21 0 950 0
29JUN27 5.00 P 0.000 0.000 0.000 0.081 -0.004 21 0 608 0
29JUN27 5.25 P 0.000 0.000 0.000 0.135 -0.006 21 0 3,676 0
29JUN27 5.50 P 0.000 0.000 0.000 0.209 -0.003 21 0 5,803 0
29JUN27 5.75 P 0.000 0.000 0.000 0.298 -0.008 20 0 112 0
29JUN27 6.00 P 0.000 0.000 0.000 0.414 -0.014 20 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.554 -0.019 20 0 43 0
29JUN27 6.50 P 0.000 0.000 0.000 0.716 -0.026 19 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.927 -0.027 20 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.113 -0.049 19 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.345 -0.017 20 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.573 -0.019 19 0 60 0
29JUN27 7.75 P 0.000 0.000 0.000 1.809 -0.020 18 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.050 -0.020 0 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.293 -0.021 0 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.539 -0.023 0 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.788 -0.022 0 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 3.035 -0.023 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 0.013 -0.001 21 0 0 0
29SEP27 4.20 P 0.000 0.000 0.000 0.017 -0.002 21 0 10 0
29SEP27 4.30 P 0.000 0.000 0.000 0.024 -0.001 21 0 15 0
29SEP27 4.40 P 0.000 0.000 0.000 0.031 -0.001 21 0 15 0
29SEP27 4.50 P 0.000 0.000 0.000 0.040 -0.002 21 0 160 0
29SEP27 4.60 P 0.000 0.000 0.000 0.050 -0.003 21 0 100 0
29SEP27 4.70 P 0.000 0.000 0.000 0.063 -0.003 21 0 104 0
29SEP27 4.80 P 0.000 0.000 0.000 0.078 -0.004 21 0 100 0
29SEP27 4.90 P 0.000 0.000 0.000 0.095 -0.005 21 0 122 0
29SEP27 5.00 P 0.000 0.000 0.000 0.115 -0.006 21 0 280 0
29SEP27 5.25 P 0.000 0.000 0.000 0.178 -0.008 21 0 199 0
29SEP27 5.50 P 0.000 0.000 0.000 0.261 -0.011 21 0 20 0
29SEP27 5.75 P 0.000 0.000 0.000 0.365 -0.014 21 0 98 0
29SEP27 6.00 P 0.000 0.000 0.000 0.491 -0.017 21 0 60 0
29SEP27 6.25 P 0.000 0.000 0.000 0.638 -0.018 21 0 85 0
29SEP27 6.50 P 0.000 0.000 0.000 0.806 -0.024 22 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 0.975 -0.021 21 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.168 -0.024 21 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.372 -0.028 21 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.588 -0.031 20 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 1.828 -0.018 21 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 2.061 -0.020 19 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 2.300 -0.021 0 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 2.543 -0.022 0 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.789 -0.022 0 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 3.036 -0.022 0 0 0 0
TOTAL PUT 7,195 294,192 +401
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 9.680
29SEP26 4.70 C 0.000 0.000 0.000 4.982 +0.001 172 0 1,125 0
29SEP26 4.80 C 0.000 0.000 0.000 4.882 +0.001 154 0 730 0
29SEP26 4.90 C 0.000 0.000 0.000 4.782 +0.002 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 4.684 +0.004 210 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 4.445 +0.014 247 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 4.182 +0.001 0 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 3.932 +0.001 0 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 3.682 0.000 0 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 3.433 +0.001 124 0 250 0
29SEP26 6.50 C 0.000 0.000 0.000 3.183 +0.003 111 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.933 +0.002 97 0 1 0
29SEP26 7.00 C 0.000 0.000 0.000 2.683 +0.001 84 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 2.433 +0.001 58 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 2.183 +0.003 0 0 2,390 0
29SEP26 7.75 C 0.000 0.000 0.000 1.933 +0.002 0 0 2,375 0
29SEP26 8.00 C 0.000 0.000 0.000 1.683 +0.019 0 0 7,875 0
29SEP26 8.25 C 0.000 0.000 0.000 1.433 +0.019 0 0 12,143 0
29SEP26 8.50 C 1.172 1.172 1.172 1.216 +0.052 80 4 13,575 0
29SEP26 8.75 C 0.898 0.920 0.890 0.962 +0.020 64 56 10,727 0
29SEP26 9.00 C 0.645 0.677 0.645 0.684 +0.019 23 125 10,964 -125
29SEP26 9.25 C 0.449 0.474 0.448 0.440 +0.020 24 43 5,995 -13
29SEP26 9.50 C 0.196 0.242 0.179 0.210 +0.012 20 918 6,829 +176
29SEP26 9.75 C 0.050 0.076 0.050 0.061 -0.003 19 856 3,109 -809
29SEP26 10.00 C 0.009 0.009 0.008 0.010 -0.002 20 9 4,429 +7
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 29 0 1,689 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 43 0 512 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 56 0 120 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 68 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 90 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 101 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 110 0 0 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 120 0 0 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 129 0 0 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 137 0 0 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 145 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 4.794 +0.001 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 4.694 +0.001 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 4.445 +0.002 0 0 30 0
29OCT26 5.50 C 0.000 0.000 0.000 4.196 +0.002 53 0 30 0
29OCT26 5.75 C 0.000 0.000 0.000 3.947 +0.002 55 0 60 0
29OCT26 6.00 C 0.000 0.000 0.000 3.697 +0.002 0 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 3.448 +0.002 0 0 30 0
29OCT26 6.50 C 0.000 0.000 0.000 3.199 +0.001 40 0 147 0
29OCT26 6.75 C 0.000 0.000 0.000 2.950 +0.002 40 0 211 0
29OCT26 7.00 C 0.000 0.000 0.000 2.700 0.000 0 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 2.451 -0.001 26 0 60 0
29OCT26 7.50 C 0.000 0.000 0.000 2.202 -0.003 28 0 132 0
29OCT26 7.75 C 0.000 0.000 0.000 1.953 -0.003 26 0 492 0
29OCT26 8.00 C 0.000 0.000 0.000 1.704 +0.020 23 0 796 0
29OCT26 8.25 C 0.000 0.000 0.000 1.456 +0.019 22 0 844 0
29OCT26 8.50 C 0.000 0.000 0.000 1.216 +0.023 24 0 501 0
29OCT26 8.75 C 0.000 0.000 0.000 0.977 +0.020 23 0 5,048 0
29OCT26 9.00 C 0.000 0.000 0.000 0.755 +0.019 23 0 1,997 0
29OCT26 9.25 C 0.568 0.568 0.519 0.552 +0.014 22 105 1,312 +105
29OCT26 9.50 C 0.367 0.381 0.352 0.381 +0.011 22 164 3,109 +63
29OCT26 9.75 C 0.224 0.267 0.218 0.250 +0.016 22 193 1,918 +59
29OCT26 10.00 C 0.158 0.158 0.133 0.154 +0.007 22 275 13,783 +25
29OCT26 10.50 C 0.045 0.051 0.045 0.050 +0.005 23 157 3,831 +146
29OCT26 11.00 C 0.000 0.000 0.000 0.012 +0.002 23 0 1,260 0
29OCT26 11.50 C 0.000 0.000 0.000 0.003 +0.001 23 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 34 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 45 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 3.960 +0.005 0 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 3.712 +0.005 37 0 30 0
27NOV26 6.25 C 0.000 0.000 0.000 3.463 +0.004 0 0 60 0
27NOV26 6.50 C 0.000 0.000 0.000 3.214 +0.004 0 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.966 +0.004 28 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.717 +0.003 21 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 2.469 +0.002 25 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 2.221 +0.002 24 0 50 0
27NOV26 7.75 C 0.000 0.000 0.000 1.974 +0.001 23 0 90 0
27NOV26 8.00 C 0.000 0.000 0.000 1.704 -0.007 0 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 1.490 +0.017 23 0 23 0
27NOV26 8.50 C 0.000 0.000 0.000 1.259 +0.016 23 0 365 0
27NOV26 8.75 C 0.000 0.000 0.000 1.040 +0.014 23 0 950 0
27NOV26 9.00 C 0.830 0.830 0.824 0.824 -0.002 22 440 635 +210
27NOV26 9.25 C 0.652 0.670 0.590 0.641 +0.012 22 587 1,388 +371
27NOV26 9.50 C 0.000 0.000 0.000 0.486 +0.007 22 0 3,717 0
27NOV26 9.75 C 0.000 0.000 0.000 0.360 +0.006 22 0 548 0
27NOV26 10.00 C 0.237 0.252 0.220 0.258 +0.003 22 61 1,098 +50
27NOV26 10.50 C 0.000 0.000 0.000 0.121 +0.001 23 0 1,342 0
27NOV26 11.00 C 0.000 0.000 0.000 0.050 -0.001 23 0 1,176 0
27NOV26 11.50 C 0.000 0.000 0.000 0.020 0.000 23 0 134 0
27NOV26 12.00 C 0.000 0.000 0.000 0.007 0.000 23 0 3 0
27NOV26 12.50 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 0.000 25 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 38 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 4.908 +0.001 51 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 4.808 0.000 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 4.709 0.000 46 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 4.460 -0.001 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 4.212 -0.001 41 0 30 0
30DEC26 5.75 C 0.000 0.000 0.000 3.963 -0.002 0 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 3.715 -0.003 36 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 3.466 -0.003 0 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 3.217 -0.005 0 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.969 -0.004 25 0 481 0
30DEC26 7.00 C 0.000 0.000 0.000 2.720 -0.004 0 0 78 0
30DEC26 7.25 C 0.000 0.000 0.000 2.472 -0.006 21 0 346 0
30DEC26 7.50 C 0.000 0.000 0.000 2.224 -0.008 21 0 2,006 0
30DEC26 7.75 C 0.000 0.000 0.000 1.974 -0.014 0 0 1,774 0
30DEC26 8.00 C 1.679 1.791 1.679 1.721 -0.018 0 421 34,164 +331
30DEC26 8.25 C 0.000 0.000 0.000 1.498 +0.018 23 0 1,193 0
30DEC26 8.50 C 0.000 0.000 0.000 1.270 +0.018 22 0 1,325 0
30DEC26 8.75 C 1.050 1.050 1.050 1.054 +0.016 22 6 550 +6
30DEC26 9.00 C 0.000 0.000 0.000 0.856 +0.015 22 0 934 0
30DEC26 9.25 C 0.671 0.671 0.671 0.682 +0.013 23 30 2,213 0
30DEC26 9.50 C 0.000 0.000 0.000 0.530 +0.011 23 0 7,130 0
30DEC26 9.75 C 0.365 0.410 0.365 0.408 +0.012 23 234 4,071 -150
30DEC26 10.00 C 0.300 0.300 0.300 0.300 +0.007 23 30 5,184 0
30DEC26 10.50 C 0.000 0.000 0.000 0.156 +0.004 23 0 7,858 0
30DEC26 11.00 C 0.078 0.078 0.078 0.073 +0.002 23 20 1,119 0
30DEC26 11.50 C 0.000 0.000 0.000 0.032 +0.001 23 0 1,030 0
30DEC26 12.00 C 0.000 0.000 0.000 0.013 +0.001 23 0 546 0
30DEC26 12.50 C 0.000 0.000 0.000 0.005 0.000 23 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.002 0.000 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 4.808 -0.001 37 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 4.709 -0.001 42 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 4.460 -0.001 33 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 4.212 -0.002 37 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.963 -0.002 32 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 3.715 -0.003 32 0 21 0
30MAR27 6.25 C 0.000 0.000 0.000 3.466 -0.003 28 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 3.217 -0.005 0 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.969 -0.004 24 0 121 0
30MAR27 7.00 C 0.000 0.000 0.000 2.721 -0.005 23 0 436 0
30MAR27 7.25 C 0.000 0.000 0.000 2.472 -0.009 20 0 323 0
30MAR27 7.50 C 0.000 0.000 0.000 2.224 -0.015 19 0 501 0
30MAR27 7.75 C 0.000 0.000 0.000 1.981 -0.023 20 0 455 0
30MAR27 8.00 C 0.000 0.000 0.000 1.754 -0.003 22 0 3,377 0
30MAR27 8.25 C 0.000 0.000 0.000 1.533 -0.019 22 0 3,290 0
30MAR27 8.50 C 0.000 0.000 0.000 1.322 +0.020 22 0 7,718 0
30MAR27 8.75 C 0.000 0.000 0.000 1.160 +0.024 24 0 3,109 0
30MAR27 9.00 C 0.000 0.000 0.000 0.956 +0.018 22 0 2,660 0
30MAR27 9.25 C 0.778 0.778 0.778 0.812 +0.013 23 3 1,487 0
30MAR27 9.50 C 0.000 0.000 0.000 0.678 +0.015 23 0 8,839 0
30MAR27 9.75 C 0.000 0.000 0.000 0.560 +0.024 23 0 1,224 0
30MAR27 10.00 C 0.000 0.000 0.000 0.455 +0.008 22 0 1,499 0
30MAR27 10.50 C 0.000 0.000 0.000 0.300 +0.011 23 0 2,315 0
30MAR27 11.00 C 0.000 0.000 0.000 0.188 +0.009 22 0 1,425 0
30MAR27 11.50 C 0.125 0.125 0.125 0.113 +0.005 22 12 52 +12
30MAR27 12.00 C 0.000 0.000 0.000 0.067 +0.004 22 0 50 0
30MAR27 12.50 C 0.000 0.000 0.000 0.039 +0.003 22 0 30 0
30MAR27 13.00 C 0.000 0.000 0.000 0.021 +0.002 22 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.011 0.000 22 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.006 0.000 22 0 220 0
30MAR27 14.50 C 0.000 0.000 0.000 0.004 +0.001 23 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 4.808 -0.001 0 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 4.709 -0.001 36 0 30 0
29JUN27 5.25 C 0.000 0.000 0.000 4.460 -0.001 0 0 31 0
29JUN27 5.50 C 0.000 0.000 0.000 4.212 -0.002 31 0 30 0
29JUN27 5.75 C 0.000 0.000 0.000 3.963 -0.002 25 0 30 0
29JUN27 6.00 C 0.000 0.000 0.000 3.715 -0.003 27 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 3.466 -0.004 23 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 3.217 -0.005 0 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.970 -0.008 22 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.721 -0.016 19 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 2.479 -0.024 21 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 2.258 -0.020 23 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 2.043 -0.013 24 0 146 0
29JUN27 8.00 C 0.000 0.000 0.000 1.802 +0.021 22 0 128 0
29JUN27 8.25 C 0.000 0.000 0.000 1.601 +0.022 22 0 124 0
29JUN27 8.50 C 0.000 0.000 0.000 1.413 +0.021 22 0 163 0
29JUN27 8.75 C 0.000 0.000 0.000 1.239 +0.021 22 0 673 0
29JUN27 9.00 C 0.000 0.000 0.000 1.084 +0.021 22 0 807 0
29JUN27 9.25 C 0.000 0.000 0.000 0.970 +0.021 23 0 1,170 0
29JUN27 9.50 C 0.849 0.849 0.849 0.836 +0.020 23 17 9,183 -17
29JUN27 9.75 C 0.721 0.721 0.721 0.718 +0.020 22 50 4,636 +50
29JUN27 10.00 C 0.000 0.000 0.000 0.611 +0.015 22 0 3,189 0
29JUN27 10.50 C 0.000 0.000 0.000 0.438 +0.016 22 0 13,439 0
29JUN27 11.00 C 0.000 0.000 0.000 0.305 +0.014 22 0 416 0
29JUN27 11.50 C 0.000 0.000 0.000 0.208 +0.009 22 0 203 0
29JUN27 12.00 C 0.000 0.000 0.000 0.140 +0.007 22 0 860 0
29JUN27 12.50 C 0.000 0.000 0.000 0.093 +0.006 22 0 80 0
29JUN27 13.00 C 0.000 0.000 0.000 0.060 +0.004 22 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.038 +0.003 22 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.024 +0.002 22 0 124 0
29JUN27 14.50 C 0.000 0.000 0.000 0.015 +0.001 22 0 0 0
29JUN27 15.00 C 0.000 0.000 0.000 0.009 +0.001 22 0 0 0
29JUN27 15.50 C 0.000 0.000 0.000 0.006 +0.001 22 0 0 0
29JUN27 16.00 C 0.000 0.000 0.000 0.004 +0.001 22 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 3.466 -0.004 23 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 3.218 -0.005 21 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 2.970 -0.009 20 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 2.721 -0.022 18 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 2.499 -0.019 21 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 2.282 -0.019 21 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 2.074 -0.017 21 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 1.873 -0.016 21 0 5 0
29SEP27 8.25 C 0.000 0.000 0.000 1.711 +0.022 22 0 155 0
29SEP27 8.50 C 0.000 0.000 0.000 1.541 +0.022 22 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 1.379 +0.021 22 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 1.227 +0.021 22 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 1.059 +0.020 21 0 143 0
29SEP27 9.50 C 0.868 0.868 0.868 0.933 +0.018 21 3 1,424 +3
29SEP27 9.75 C 0.000 0.000 0.000 0.823 +0.019 21 0 4,032 0
29SEP27 10.00 C 0.699 0.699 0.699 0.721 +0.017 21 1 267 0
29SEP27 10.50 C 0.000 0.000 0.000 0.548 +0.015 21 0 74 0
29SEP27 11.00 C 0.000 0.000 0.000 0.410 +0.013 22 0 55 0
29SEP27 11.50 C 0.000 0.000 0.000 0.303 +0.011 22 0 38 0
29SEP27 12.00 C 0.000 0.000 0.000 0.221 +0.006 22 0 10 0
29SEP27 12.50 C 0.000 0.000 0.000 0.164 +0.005 22 0 60 0
29SEP27 13.00 C 0.000 0.000 0.000 0.119 +0.006 22 0 210 0
29SEP27 13.50 C 0.000 0.000 0.000 0.085 +0.006 22 0 0 0
29SEP27 14.00 C 0.000 0.000 0.000 0.060 +0.005 22 0 10 0
29SEP27 14.50 C 0.000 0.000 0.000 0.042 +0.003 22 0 30 0
29SEP27 15.00 C 0.000 0.000 0.000 0.029 +0.003 22 0 0 0
29SEP27 15.50 C 0.000 0.000 0.000 0.019 +0.001 22 0 34 0
29SEP27 16.00 C 0.000 0.000 0.000 0.014 +0.002 22 0 4 0
TOTAL CALL 4,820 286,237 +500
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 216 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 210 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 204 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 198 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 185 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 172 0 374 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 159 0 100 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 147 0 1,264 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 0.000 135 0 1,126 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 124 0 2,843 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 113 0 4,922 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 102 0 26,627 0
29SEP26 7.25 P 0.000 0.000 0.000 0.001 0.000 92 0 6,975 0
29SEP26 7.50 P 0.000 0.000 0.000 0.001 0.000 82 0 19,966 0
29SEP26 7.75 P 0.000 0.000 0.000 0.001 0.000 73 0 7,289 0
29SEP26 8.00 P 0.000 0.000 0.000 0.001 0.000 63 0 10,003 0
29SEP26 8.25 P 0.000 0.000 0.000 0.001 0.000 54 0 2,676 0
29SEP26 8.50 P 0.000 0.000 0.000 0.001 0.000 44 0 19,051 0
29SEP26 8.75 P 0.000 0.000 0.000 0.001 0.000 36 0 10,652 0
29SEP26 9.00 P 0.000 0.000 0.000 0.001 0.000 26 0 6,628 0
29SEP26 9.25 P 0.012 0.012 0.007 0.003 -0.003 21 34 6,655 +32
29SEP26 9.50 P 0.036 0.038 0.029 0.027 -0.014 20 237 9,485 -3
29SEP26 9.75 P 0.151 0.155 0.118 0.129 -0.027 20 325 4,093 +95
29SEP26 10.00 P 0.000 0.000 0.000 0.327 -0.026 20 0 820 0
29SEP26 10.50 P 0.798 0.851 0.788 0.820 -0.020 0 60 0 -10
29SEP26 11.00 P 0.000 0.000 0.000 1.352 +0.012 78 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 1.835 -0.005 85 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 2.335 -0.005 102 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 2.820 -0.020 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 3.320 -0.020 0 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 3.851 +0.011 162 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 4.376 +0.036 196 0 0 0
29SEP26 14.50 P 0.000 0.000 0.000 4.855 +0.015 193 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.325 -0.015 161 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 5.872 +0.032 232 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.341 +0.001 213 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 77 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 75 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 70 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 65 0 600 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 60 0 630 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 55 0 93 0
29OCT26 6.25 P 0.000 0.000 0.000 0.001 0.000 51 0 321 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 43 0 909 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 39 0 1,291 0
29OCT26 7.25 P 0.000 0.000 0.000 0.001 0.000 35 0 1,527 0
29OCT26 7.50 P 0.000 0.000 0.000 0.001 0.000 31 0 4,455 0
29OCT26 7.75 P 0.000 0.000 0.000 0.001 0.000 27 0 4,666 0
29OCT26 8.00 P 0.000 0.000 0.000 0.001 0.000 24 0 2,164 0
29OCT26 8.25 P 0.000 0.000 0.000 0.003 0.000 23 0 2,653 0
29OCT26 8.50 P 0.000 0.000 0.000 0.008 0.000 23 0 11,916 0
29OCT26 8.75 P 0.000 0.000 0.000 0.022 +0.001 23 0 4,976 0
29OCT26 9.00 P 0.067 0.071 0.063 0.051 +0.001 23 499 18,699 -430
29OCT26 9.25 P 0.123 0.130 0.115 0.104 0.000 23 4 2,654 0
29OCT26 9.50 P 0.192 0.214 0.185 0.189 -0.001 23 380 10,165 +132
29OCT26 9.75 P 0.363 0.363 0.309 0.307 -0.007 23 116 1,626 +66
29OCT26 10.00 P 0.513 0.513 0.513 0.462 -0.013 23 30 2,333 +30
29OCT26 10.50 P 0.000 0.000 0.000 0.875 +0.012 26 0 249 0
29OCT26 11.00 P 0.000 0.000 0.000 1.352 +0.012 32 0 231 0
29OCT26 11.50 P 0.000 0.000 0.000 1.846 +0.006 38 0 30 0
29OCT26 12.00 P 0.000 0.000 0.000 2.374 +0.034 52 0 60 0
29OCT26 12.50 P 0.000 0.000 0.000 2.834 -0.006 48 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.332 -0.008 53 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 3.851 +0.011 66 0 40 0
29OCT26 14.00 P 0.000 0.000 0.000 4.376 +0.036 78 0 26 0
29OCT26 14.50 P 0.000 0.000 0.000 4.875 +0.035 83 0 0 0
29OCT26 15.00 P 0.000 0.000 0.000 5.373 +0.033 88 0 0 0
29OCT26 15.50 P 0.000 0.000 0.000 5.875 +0.035 94 0 0 0
29OCT26 16.00 P 0.000 0.000 0.000 6.341 +0.001 87 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.001 0.000 44 0 650 0
27NOV26 6.00 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.001 0.000 29 0 300 0
27NOV26 7.25 P 0.000 0.000 0.000 0.001 0.000 26 0 810 0
27NOV26 7.50 P 0.000 0.000 0.000 0.001 -0.001 23 0 690 0
27NOV26 7.75 P 0.000 0.000 0.000 0.003 -0.001 23 0 350 0
27NOV26 8.00 P 0.000 0.000 0.000 0.008 -0.001 23 0 1,042 0
27NOV26 8.25 P 0.000 0.000 0.000 0.017 -0.002 23 0 1,671 0
27NOV26 8.50 P 0.000 0.000 0.000 0.036 -0.003 23 0 564 0
27NOV26 8.75 P 0.000 0.000 0.000 0.066 -0.005 23 0 1,209 0
27NOV26 9.00 P 0.144 0.144 0.137 0.116 -0.007 23 22 696 +22
27NOV26 9.25 P 0.000 0.000 0.000 0.186 -0.010 23 0 1,058 0
27NOV26 9.50 P 0.305 0.305 0.305 0.282 -0.012 24 10 7,128 0
27NOV26 9.75 P 0.000 0.000 0.000 0.406 -0.015 24 0 702 0
27NOV26 10.00 P 0.594 0.594 0.587 0.556 -0.017 24 60 1,716 +60
27NOV26 10.50 P 0.934 0.934 0.913 0.930 -0.019 25 71 965 +71
27NOV26 11.00 P 0.000 0.000 0.000 1.352 -0.006 25 0 210 0
27NOV26 11.50 P 0.000 0.000 0.000 1.875 +0.035 34 0 205 0
27NOV26 12.00 P 0.000 0.000 0.000 2.386 +0.046 42 0 76 0
27NOV26 12.50 P 0.000 0.000 0.000 2.877 +0.037 46 0 30 0
27NOV26 13.00 P 0.000 0.000 0.000 3.374 +0.034 50 0 35 0
27NOV26 13.50 P 0.000 0.000 0.000 3.871 +0.031 55 0 51 0
27NOV26 14.00 P 0.000 0.000 0.000 4.376 +0.036 60 0 30 0
27NOV26 14.50 P 0.000 0.000 0.000 4.875 +0.035 64 0 60 0
27NOV26 15.00 P 0.000 0.000 0.000 5.373 +0.033 68 0 0 0
27NOV26 15.50 P 0.000 0.000 0.000 5.875 +0.035 72 0 0 0
27NOV26 16.00 P 0.000 0.000 0.000 6.367 +0.027 74 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 46 0 731 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 45 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 41 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.001 0.000 38 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.001 0.000 35 0 369 0
30DEC26 6.00 P 0.000 0.000 0.000 0.001 0.000 32 0 1,124 0
30DEC26 6.25 P 0.000 0.000 0.000 0.001 0.000 29 0 986 0
30DEC26 6.50 P 0.000 0.000 0.000 0.001 0.000 27 0 1,561 0
30DEC26 6.75 P 0.000 0.000 0.000 0.001 0.000 24 0 2,152 0
30DEC26 7.00 P 0.017 0.017 0.017 0.002 0.000 24 80 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 0.008 -0.001 22 0 3,229 0
30DEC26 7.75 P 0.000 0.000 0.000 0.017 -0.001 23 0 4,310 0
30DEC26 8.00 P 0.000 0.000 0.000 0.032 -0.002 23 0 7,405 0
30DEC26 8.25 P 0.081 0.081 0.081 0.059 -0.002 23 90 4,879 0
30DEC26 8.50 P 0.000 0.000 0.000 0.098 -0.004 23 0 3,827 0
30DEC26 8.75 P 0.000 0.000 0.000 0.154 -0.005 23 0 3,904 0
30DEC26 9.00 P 0.240 0.240 0.240 0.229 -0.007 23 56 2,014 +56
30DEC26 9.25 P 0.000 0.000 0.000 0.323 -0.012 23 0 1,682 0
30DEC26 9.50 P 0.000 0.000 0.000 0.433 -0.014 22 0 2,330 0
30DEC26 9.75 P 0.000 0.000 0.000 0.569 -0.016 22 0 1,472 0
30DEC26 10.00 P 0.746 0.746 0.746 0.727 -0.018 22 30 450 +30
30DEC26 10.50 P 0.000 0.000 0.000 1.114 -0.016 22 0 290 0
30DEC26 11.00 P 0.000 0.000 0.000 1.543 -0.018 22 0 30 0
30DEC26 11.50 P 0.000 0.000 0.000 2.015 +0.017 24 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 2.504 +0.025 26 0 138 0
30DEC26 12.50 P 0.000 0.000 0.000 3.018 +0.050 33 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 3.507 +0.046 35 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.006 +0.049 39 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.502 +0.048 42 0 50 0
30DEC26 14.50 P 0.000 0.000 0.000 4.999 +0.048 45 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.496 +0.048 48 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 5.994 +0.048 51 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.491 +0.048 53 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 33 0 47 0
30MAR27 5.00 P 0.000 0.000 0.000 0.001 0.000 32 0 70 0
30MAR27 5.25 P 0.000 0.000 0.000 0.001 0.000 29 0 73 0
30MAR27 5.50 P 0.000 0.000 0.000 0.001 0.000 27 0 10 0
30MAR27 5.75 P 0.000 0.000 0.000 0.001 0.000 25 0 324 0
30MAR27 6.00 P 0.000 0.000 0.000 0.001 0.000 23 0 585 0
30MAR27 6.25 P 0.000 0.000 0.000 0.002 0.000 23 0 690 0
30MAR27 6.50 P 0.000 0.000 0.000 0.004 0.000 23 0 661 0
30MAR27 6.75 P 0.000 0.000 0.000 0.007 0.000 22 0 951 0
30MAR27 7.00 P 0.000 0.000 0.000 0.013 0.000 22 0 2,169 0
30MAR27 7.25 P 0.000 0.000 0.000 0.023 0.000 22 0 1,737 0
30MAR27 7.50 P 0.000 0.000 0.000 0.039 +0.001 22 0 1,041 0
30MAR27 7.75 P 0.000 0.000 0.000 0.062 +0.001 22 0 857 0
30MAR27 8.00 P 0.115 0.115 0.115 0.095 +0.001 22 5 4,325 +5
30MAR27 8.25 P 0.000 0.000 0.000 0.139 0.000 22 0 7,573 0
30MAR27 8.50 P 0.000 0.000 0.000 0.198 0.000 22 0 8,515 0
30MAR27 8.75 P 0.000 0.000 0.000 0.269 -0.003 22 0 6,514 0
30MAR27 9.00 P 0.000 0.000 0.000 0.351 -0.008 22 0 2,220 0
30MAR27 9.25 P 0.000 0.000 0.000 0.450 -0.009 22 0 1,594 0
30MAR27 9.50 P 0.000 0.000 0.000 0.564 -0.011 22 0 18 0
30MAR27 9.75 P 0.000 0.000 0.000 0.695 -0.014 22 0 1,259 0
30MAR27 10.00 P 0.000 0.000 0.000 0.847 -0.015 22 0 882 0
30MAR27 10.50 P 0.000 0.000 0.000 1.213 -0.009 22 0 920 0
30MAR27 11.00 P 0.000 0.000 0.000 1.612 -0.012 22 0 220 0
30MAR27 11.50 P 0.000 0.000 0.000 2.064 +0.023 23 0 138 0
30MAR27 12.00 P 0.000 0.000 0.000 2.530 +0.024 24 0 150 0
30MAR27 12.50 P 0.000 0.000 0.000 3.018 +0.034 26 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.507 +0.034 28 0 120 0
30MAR27 13.50 P 0.000 0.000 0.000 4.011 +0.046 31 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.507 +0.046 34 0 60 0
30MAR27 14.50 P 0.000 0.000 0.000 5.003 +0.046 36 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.501 +0.046 38 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.999 +0.047 40 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.494 +0.045 42 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 0.000 22 0 722 0
29JUN27 6.25 P 0.000 0.000 0.000 0.007 +0.001 22 0 647 0
29JUN27 6.50 P 0.000 0.000 0.000 0.012 +0.001 22 0 540 0
29JUN27 6.75 P 0.000 0.000 0.000 0.020 +0.001 22 0 620 0
29JUN27 7.00 P 0.000 0.000 0.000 0.032 +0.001 22 0 1,006 0
29JUN27 7.25 P 0.000 0.000 0.000 0.050 +0.001 22 0 979 0
29JUN27 7.50 P 0.000 0.000 0.000 0.075 +0.002 22 0 568 0
29JUN27 7.75 P 0.000 0.000 0.000 0.108 +0.001 22 0 1,306 0
29JUN27 8.00 P 0.000 0.000 0.000 0.153 +0.002 22 0 1,264 0
29JUN27 8.25 P 0.000 0.000 0.000 0.208 +0.002 22 0 1,106 0
29JUN27 8.50 P 0.000 0.000 0.000 0.275 +0.001 22 0 429 0
29JUN27 8.75 P 0.000 0.000 0.000 0.353 0.000 22 0 10,155 0
29JUN27 9.00 P 0.000 0.000 0.000 0.441 -0.008 22 0 1,519 0
29JUN27 9.25 P 0.000 0.000 0.000 0.544 -0.009 22 0 1,641 0
29JUN27 9.50 P 0.000 0.000 0.000 0.660 -0.009 22 0 514 0
29JUN27 9.75 P 0.000 0.000 0.000 0.790 -0.005 21 0 412 0
29JUN27 10.00 P 0.000 0.000 0.000 0.935 -0.005 21 0 50 0
29JUN27 10.50 P 0.000 0.000 0.000 1.280 +0.015 22 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 1.667 -0.008 22 0 60 0
29JUN27 11.50 P 0.000 0.000 0.000 2.095 +0.022 22 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 2.545 +0.021 22 0 95 0
29JUN27 12.50 P 0.000 0.000 0.000 3.040 +0.045 25 0 30 0
29JUN27 13.00 P 0.000 0.000 0.000 3.524 +0.047 26 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.015 +0.047 28 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.508 +0.047 30 0 30 0
29JUN27 14.50 P 0.000 0.000 0.000 5.005 +0.047 32 0 0 0
29JUN27 15.00 P 0.000 0.000 0.000 5.501 +0.046 34 0 0 0
29JUN27 15.50 P 0.000 0.000 0.000 5.999 +0.047 36 0 0 0
29JUN27 16.00 P 0.000 0.000 0.000 6.494 +0.045 37 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 0.000 0.000 0.000 0.026 +0.001 22 0 169 0
29SEP27 6.75 P 0.000 0.000 0.000 0.041 +0.001 22 0 62 0
29SEP27 7.00 P 0.000 0.000 0.000 0.060 +0.001 22 0 150 0
29SEP27 7.25 P 0.000 0.000 0.000 0.086 +0.002 22 0 368 0
29SEP27 7.50 P 0.000 0.000 0.000 0.119 +0.002 22 0 330 0
29SEP27 7.75 P 0.000 0.000 0.000 0.163 +0.002 22 0 143 0
29SEP27 8.00 P 0.000 0.000 0.000 0.215 +0.002 22 0 85 0
29SEP27 8.25 P 0.000 0.000 0.000 0.276 +0.002 22 0 428 0
29SEP27 8.50 P 0.383 0.383 0.383 0.354 +0.002 22 59 1,976 +59
29SEP27 8.75 P 0.000 0.000 0.000 0.441 +0.002 22 0 312 0
29SEP27 9.00 P 0.000 0.000 0.000 0.538 +0.001 22 0 406 0
29SEP27 9.25 P 0.000 0.000 0.000 0.653 +0.001 22 0 575 0
29SEP27 9.50 P 0.000 0.000 0.000 0.776 -0.001 23 0 1,716 0
29SEP27 9.75 P 0.000 0.000 0.000 0.916 0.000 23 0 4,278 0
29SEP27 10.00 P 0.000 0.000 0.000 1.066 -0.002 23 0 30 0
29SEP27 10.50 P 0.000 0.000 0.000 1.402 +0.004 23 0 60 0
29SEP27 11.00 P 0.000 0.000 0.000 1.781 +0.044 24 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 2.183 +0.021 24 0 0 0
29SEP27 12.00 P 0.000 0.000 0.000 2.604 +0.018 24 0 0 0
29SEP27 12.50 P 0.000 0.000 0.000 3.053 +0.019 24 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 3.524 +0.024 24 0 0 0
29SEP27 13.50 P 0.000 0.000 0.000 4.026 +0.047 27 0 0 0
29SEP27 14.00 P 0.000 0.000 0.000 4.514 +0.048 28 0 0 0
29SEP27 14.50 P 0.000 0.000 0.000 5.006 +0.047 29 0 0 0
29SEP27 15.00 P 0.000 0.000 0.000 5.501 +0.045 31 0 0 0
29SEP27 15.50 P 0.000 0.000 0.000 5.999 +0.047 33 0 0 0
29SEP27 16.00 P 0.000 0.000 0.000 6.495 +0.045 34 0 0 0
TOTAL PUT 2,168 378,273 +215
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.660
29SEP26 4.00 C 0.000 0.000 0.000 3.662 +0.120 180 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 3.562 +0.120 172 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 3.462 +0.119 164 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 3.362 +0.119 156 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 3.262 +0.119 147 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 3.162 +0.119 139 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 3.062 +0.119 130 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.962 +0.120 120 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.860 +0.117 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.762 +0.119 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.662 +0.119 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.412 +0.119 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.162 +0.119 0 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.910 +0.118 0 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.660 +0.115 0 0 120 0
29SEP26 6.25 C 0.000 0.000 0.000 1.413 +0.120 62 0 17,743 0
29SEP26 6.50 C 0.000 0.000 0.000 1.163 +0.120 50 8 13,683 -8
29SEP26 6.75 C 0.000 0.000 0.000 0.913 +0.120 38 0 6,879 0
29SEP26 7.00 C 0.658 0.750 0.658 0.683 +0.139 57 12 9,470 -12
29SEP26 7.25 C 0.409 0.412 0.409 0.414 +0.114 21 31 15,373 -30
29SEP26 7.50 C 0.164 0.164 0.164 0.182 +0.079 20 6 8,495 -6
29SEP26 7.75 C 0.027 0.040 0.025 0.039 +0.024 20 1,207 5,816 -234
29SEP26 8.00 C 0.007 0.007 0.007 0.003 +0.002 20 10 3,779 +10
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 27 0 2,219 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 37 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 62 0 136 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 70 0 60 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 85 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 98 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 111 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 123 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 3.265 +0.119 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 3.165 +0.119 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 3.066 +0.120 75 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.966 +0.120 71 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 2.866 +0.120 66 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 2.766 +0.120 58 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 2.666 +0.119 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 2.416 +0.119 0 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 2.167 +0.120 50 0 45 0
29OCT26 5.75 C 0.000 0.000 0.000 1.917 +0.119 36 0 5 0
29OCT26 6.00 C 0.000 0.000 0.000 1.667 +0.119 0 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 1.418 +0.120 33 0 90 0
29OCT26 6.50 C 0.000 0.000 0.000 1.168 +0.119 25 8 506 0
29OCT26 6.75 C 0.000 0.000 0.000 0.918 +0.118 0 0 351 0
29OCT26 7.00 C 0.000 0.000 0.000 0.683 +0.124 27 0 392 0
29OCT26 7.25 C 0.435 0.445 0.435 0.441 +0.095 21 62 1,320 -1
29OCT26 7.50 C 0.000 0.000 0.000 0.258 +0.071 22 0 1,211 0
29OCT26 7.75 C 0.107 0.127 0.105 0.126 +0.042 22 902 2,658 +770
29OCT26 8.00 C 0.043 0.057 0.043 0.053 +0.019 22 1,096 1,779 +642
29OCT26 8.25 C 0.022 0.025 0.021 0.020 +0.008 21 590 2,862 +360
29OCT26 8.50 C 0.000 0.000 0.000 0.007 +0.002 21 0 1,317 0
29OCT26 8.75 C 0.000 0.000 0.000 0.003 +0.001 22 0 281 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 23 0 30 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 29 0 20 0
29OCT26 9.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29OCT26 10.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 10.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 2.966 +0.120 60 0 30 0
27NOV26 4.80 C 0.000 0.000 0.000 2.866 +0.120 57 0 21 0
27NOV26 4.90 C 0.000 0.000 0.000 2.766 +0.120 50 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 2.666 +0.119 0 0 60 0
27NOV26 5.25 C 0.000 0.000 0.000 2.416 +0.119 0 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 2.167 +0.120 43 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 1.917 +0.119 30 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 1.667 +0.119 0 0 30 0
27NOV26 6.25 C 0.000 0.000 0.000 1.418 +0.120 29 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 1.168 +0.119 22 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.921 +0.116 23 0 634 0
27NOV26 7.00 C 0.000 0.000 0.000 0.688 +0.108 24 0 2,884 0
27NOV26 7.25 C 0.000 0.000 0.000 0.486 +0.091 24 0 1,452 0
27NOV26 7.50 C 0.000 0.000 0.000 0.321 +0.062 23 0 1,594 0
27NOV26 7.75 C 0.000 0.000 0.000 0.202 +0.042 23 0 1,165 0
27NOV26 8.00 C 0.125 0.125 0.125 0.123 +0.028 23 6 760 0
27NOV26 8.25 C 0.077 0.077 0.072 0.070 +0.016 23 263 922 +100
27NOV26 8.50 C 0.000 0.000 0.000 0.039 +0.010 23 0 625 0
27NOV26 8.75 C 0.000 0.000 0.000 0.020 +0.005 23 0 45 0
27NOV26 9.00 C 0.000 0.000 0.000 0.010 +0.003 23 0 71 0
27NOV26 9.25 C 0.000 0.000 0.000 0.005 +0.001 23 0 23 0
27NOV26 9.50 C 0.000 0.000 0.000 0.003 +0.001 24 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 10.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 10.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 11.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27NOV26 11.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 3.465 +0.122 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 3.365 +0.122 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 3.265 +0.119 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 3.165 +0.119 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 3.066 +0.120 57 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.966 +0.120 54 0 60 0
30DEC26 4.80 C 0.000 0.000 0.000 2.866 +0.120 51 0 90 0
30DEC26 4.90 C 0.000 0.000 0.000 2.766 +0.120 47 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 2.666 +0.119 0 0 19 0
30DEC26 5.25 C 0.000 0.000 0.000 2.416 +0.119 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.167 +0.120 38 0 60 0
30DEC26 5.75 C 0.000 0.000 0.000 1.917 +0.119 31 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.667 +0.119 0 0 182 0
30DEC26 6.25 C 0.000 0.000 0.000 1.418 +0.120 26 0 1,112 0
30DEC26 6.50 C 0.000 0.000 0.000 1.169 +0.118 23 0 3,533 0
30DEC26 6.75 C 0.000 0.000 0.000 0.926 +0.109 22 0 2,121 0
30DEC26 7.00 C 0.000 0.000 0.000 0.703 +0.093 22 0 1,951 0
30DEC26 7.25 C 0.000 0.000 0.000 0.534 +0.077 24 0 2,334 0
30DEC26 7.50 C 0.000 0.000 0.000 0.383 +0.059 23 0 1,242 0
30DEC26 7.75 C 0.250 0.253 0.250 0.270 +0.046 23 20 1,480 +5
30DEC26 8.00 C 0.000 0.000 0.000 0.183 +0.032 23 0 31,959 0
30DEC26 8.25 C 0.121 0.121 0.120 0.120 +0.023 23 110 973 +64
30DEC26 8.50 C 0.000 0.000 0.000 0.077 +0.016 22 0 622 0
30DEC26 8.75 C 0.053 0.057 0.053 0.048 +0.011 23 9 340 -3
30DEC26 9.00 C 0.000 0.000 0.000 0.028 +0.006 22 0 283 0
30DEC26 9.25 C 0.000 0.000 0.000 0.016 +0.003 22 0 109 0
30DEC26 9.50 C 0.000 0.000 0.000 0.009 +0.002 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.005 +0.001 22 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 0.003 +0.001 23 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 11.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 3.365 +0.122 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 3.265 +0.119 0 0 60 0
30MAR27 4.50 C 0.000 0.000 0.000 3.166 +0.120 45 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 3.066 +0.120 43 0 30 0
30MAR27 4.70 C 0.000 0.000 0.000 2.966 +0.120 41 0 30 0
30MAR27 4.80 C 0.000 0.000 0.000 2.866 +0.120 37 0 21 0
30MAR27 4.90 C 0.000 0.000 0.000 2.766 +0.120 0 0 1 0
30MAR27 5.00 C 0.000 0.000 0.000 2.666 +0.119 0 0 33 0
30MAR27 5.25 C 0.000 0.000 0.000 2.416 +0.119 0 0 17 0
30MAR27 5.50 C 0.000 0.000 0.000 2.167 +0.120 29 0 30 0
30MAR27 5.75 C 0.000 0.000 0.000 1.917 +0.119 0 0 0 0
30MAR27 6.00 C 1.645 1.645 1.645 1.667 +0.116 0 10 80 0
30MAR27 6.25 C 0.000 0.000 0.000 1.440 +0.104 26 0 73 0
30MAR27 6.50 C 0.000 0.000 0.000 1.212 +0.119 24 0 292 0
30MAR27 6.75 C 0.000 0.000 0.000 0.999 +0.096 23 0 365 0
30MAR27 7.00 C 0.000 0.000 0.000 0.823 +0.084 23 0 2,379 0
30MAR27 7.25 C 0.000 0.000 0.000 0.691 +0.078 24 0 721 0
30MAR27 7.50 C 0.000 0.000 0.000 0.555 +0.069 23 0 2,069 0
30MAR27 7.75 C 0.000 0.000 0.000 0.438 +0.058 23 0 1,457 0
30MAR27 8.00 C 0.000 0.000 0.000 0.341 +0.049 23 0 683 0
30MAR27 8.25 C 0.000 0.000 0.000 0.262 +0.040 23 0 575 0
30MAR27 8.50 C 0.000 0.000 0.000 0.199 +0.034 23 0 603 0
30MAR27 8.75 C 0.146 0.146 0.146 0.149 +0.027 23 90 1,674 +90
30MAR27 9.00 C 0.117 0.117 0.117 0.110 +0.022 23 90 211 +90
30MAR27 9.25 C 0.000 0.000 0.000 0.080 +0.017 23 0 50 0
30MAR27 9.50 C 0.000 0.000 0.000 0.058 +0.013 23 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.041 +0.009 23 0 25 0
30MAR27 10.00 C 0.000 0.000 0.000 0.029 +0.007 23 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.014 +0.004 23 0 0 0
30MAR27 11.00 C 0.000 0.000 0.000 0.007 +0.002 23 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.003 +0.001 23 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 3.265 +0.119 0 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 3.166 +0.120 37 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 3.066 +0.120 36 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.966 +0.120 34 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.866 +0.120 32 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.766 +0.120 30 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.666 +0.119 29 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 2.425 +0.114 30 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 2.195 +0.112 30 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.972 +0.113 29 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.746 +0.116 27 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.524 +0.104 25 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 1.325 +0.098 24 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 1.117 +0.097 23 0 63 0
29JUN27 7.00 C 0.000 0.000 0.000 0.954 +0.090 23 0 555 0
29JUN27 7.25 C 0.000 0.000 0.000 0.827 +0.080 24 0 1,850 0
29JUN27 7.50 C 0.000 0.000 0.000 0.694 +0.073 23 0 8,496 0
29JUN27 7.75 C 0.000 0.000 0.000 0.579 +0.068 23 0 224 0
29JUN27 8.00 C 0.000 0.000 0.000 0.478 +0.063 23 0 431 0
29JUN27 8.25 C 0.000 0.000 0.000 0.391 +0.055 23 0 145 0
29JUN27 8.50 C 0.000 0.000 0.000 0.316 +0.046 23 0 97 0
29JUN27 8.75 C 0.000 0.000 0.000 0.254 +0.039 23 0 790 0
29JUN27 9.00 C 0.000 0.000 0.000 0.204 +0.036 23 0 1,610 0
29JUN27 9.25 C 0.165 0.165 0.165 0.162 +0.029 23 1,000 1,168 +990
29JUN27 9.50 C 0.000 0.000 0.000 0.127 +0.023 23 0 60 0
29JUN27 9.75 C 0.000 0.000 0.000 0.100 +0.021 23 0 30 0
29JUN27 10.00 C 0.000 0.000 0.000 0.077 +0.015 23 0 20 0
29JUN27 10.50 C 0.000 0.000 0.000 0.047 +0.012 23 0 0 0
29JUN27 11.00 C 0.000 0.000 0.000 0.027 +0.007 23 0 0 0
29JUN27 11.50 C 0.000 0.000 0.000 0.016 +0.005 23 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 2.866 +0.117 25 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 2.766 +0.110 23 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 2.671 +0.108 25 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 2.440 +0.108 26 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 2.215 +0.109 25 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 1.992 +0.105 24 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 1.778 +0.102 23 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 1.574 +0.101 23 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 1.362 +0.079 21 0 7 0
29SEP27 6.75 C 0.000 0.000 0.000 1.232 +0.099 23 0 50 0
29SEP27 7.00 C 0.000 0.000 0.000 1.078 +0.097 23 0 110 0
29SEP27 7.25 C 0.000 0.000 0.000 0.908 +0.086 22 0 90 0
29SEP27 7.50 C 0.000 0.000 0.000 0.782 +0.078 22 0 802 0
29SEP27 7.75 C 0.000 0.000 0.000 0.673 +0.076 22 0 253 0
29SEP27 8.00 C 0.000 0.000 0.000 0.575 +0.069 23 0 423 0
29SEP27 8.25 C 0.000 0.000 0.000 0.486 +0.060 23 0 365 0
29SEP27 8.50 C 0.000 0.000 0.000 0.412 +0.057 23 0 81 0
29SEP27 8.75 C 0.000 0.000 0.000 0.346 +0.049 23 0 29 0
29SEP27 9.00 C 0.000 0.000 0.000 0.289 +0.043 23 0 30 0
29SEP27 9.25 C 0.000 0.000 0.000 0.242 +0.038 23 0 42 0
29SEP27 9.50 C 0.000 0.000 0.000 0.199 +0.030 23 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.166 +0.023 23 0 10 0
29SEP27 10.00 C 0.000 0.000 0.000 0.136 +0.018 23 0 235 0
29SEP27 10.50 C 0.000 0.000 0.000 0.097 +0.019 23 0 40 0
29SEP27 11.00 C 0.000 0.000 0.000 0.064 +0.014 23 0 0 0
29SEP27 11.50 C 0.000 0.000 0.000 0.042 +0.010 23 0 0 0
TOTAL CALL 5,530 186,988 +2,827
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 200 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 192 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 185 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 179 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 172 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 165 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 159 0 670 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 153 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 147 0 600 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 141 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 135 0 815 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 120 0 1,977 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 107 0 37,029 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 94 0 21,352 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 81 0 12,020 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 0.000 68 0 21,132 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 56 0 2,886 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 45 10 6,618 0
29SEP26 7.00 P 0.004 0.004 0.004 0.001 0.000 33 10 17,477 0
29SEP26 7.25 P 0.006 0.007 0.005 0.001 -0.005 21 153 12,539 -90
29SEP26 7.50 P 0.055 0.055 0.020 0.020 -0.037 21 891 5,559 +243
29SEP26 7.75 P 0.145 0.145 0.128 0.123 -0.105 19 55 1,289 -26
29SEP26 8.00 P 0.350 0.350 0.350 0.350 -0.114 28 20 301 0
29SEP26 8.25 P 0.000 0.000 0.000 0.590 -0.120 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 0.840 -0.120 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.090 -0.121 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.342 -0.118 64 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 1.594 -0.116 79 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.842 -0.118 82 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.092 -0.118 91 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.342 -0.118 99 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.842 -0.118 114 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.343 -0.117 133 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.842 -0.118 143 0 0 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 48 0 200 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 38 0 120 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 33 0 1,089 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 28 0 1,336 0
29OCT26 6.25 P 0.000 0.000 0.000 0.001 -0.001 23 0 3,149 0
29OCT26 6.50 P 0.015 0.015 0.015 0.003 -0.003 21 30 1,390 0
29OCT26 6.75 P 0.000 0.000 0.000 0.013 -0.010 22 0 3,092 0
29OCT26 7.00 P 0.059 0.059 0.052 0.040 -0.025 22 506 8,457 +215
29OCT26 7.25 P 0.130 0.130 0.103 0.101 -0.043 22 141 1,781 +40
29OCT26 7.50 P 0.200 0.203 0.196 0.203 -0.062 21 211 3,402 0
29OCT26 7.75 P 0.000 0.000 0.000 0.345 -0.092 20 0 3,380 0
29OCT26 8.00 P 0.538 0.538 0.538 0.537 -0.101 19 30 752 +30
29OCT26 8.25 P 0.000 0.000 0.000 0.774 -0.113 21 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 1.013 -0.118 21 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 1.252 -0.128 0 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 1.501 -0.125 0 0 22 0
29OCT26 9.25 P 0.000 0.000 0.000 1.750 -0.128 0 0 60 0
29OCT26 9.50 P 0.000 0.000 0.000 2.000 -0.127 0 0 90 0
29OCT26 9.75 P 0.000 0.000 0.000 2.250 -0.128 0 0 90 0
29OCT26 10.00 P 0.000 0.000 0.000 2.498 -0.128 0 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 2.999 -0.127 0 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 3.498 -0.128 0 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 3.997 -0.129 0 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
27NOV26 4.90 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV26 5.25 P 0.000 0.000 0.000 0.001 0.000 32 0 20 0
27NOV26 5.50 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.001 -0.001 24 0 870 0
27NOV26 6.00 P 0.000 0.000 0.000 0.003 -0.001 24 0 1,310 0
27NOV26 6.25 P 0.000 0.000 0.000 0.008 -0.004 23 0 559 0
27NOV26 6.50 P 0.000 0.000 0.000 0.020 -0.011 23 0 1,220 0
27NOV26 6.75 P 0.000 0.000 0.000 0.048 -0.020 23 0 797 0
27NOV26 7.00 P 0.112 0.112 0.105 0.098 -0.033 23 68 855 +13
27NOV26 7.25 P 0.173 0.173 0.173 0.173 -0.044 23 1 1,931 +1
27NOV26 7.50 P 0.300 0.300 0.284 0.274 -0.065 22 140 3,595 -15
27NOV26 7.75 P 0.428 0.428 0.420 0.415 -0.082 22 200 1,530 +200
27NOV26 8.00 P 0.595 0.598 0.594 0.587 -0.100 21 190 1,893 0
27NOV26 8.25 P 0.000 0.000 0.000 0.813 -0.127 23 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 1.062 -0.116 28 0 23 0
27NOV26 8.75 P 0.000 0.000 0.000 1.273 -0.113 24 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 1.519 -0.111 27 0 30 0
27NOV26 9.25 P 0.000 0.000 0.000 1.768 -0.110 29 0 30 0
27NOV26 9.50 P 0.000 0.000 0.000 2.016 -0.111 32 0 60 0
27NOV26 9.75 P 0.000 0.000 0.000 2.267 -0.111 35 0 30 0
27NOV26 10.00 P 0.000 0.000 0.000 2.516 -0.110 37 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 3.016 -0.110 43 0 55 0
27NOV26 11.00 P 0.000 0.000 0.000 3.515 -0.111 47 0 26 0
27NOV26 11.50 P 0.000 0.000 0.000 4.014 -0.112 51 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 41 0 230 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 39 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 38 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 0.000 36 0 210 0
30DEC26 4.60 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 32 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 29 0 215 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 26 0 528 0
30DEC26 5.50 P 0.000 0.000 0.000 0.001 -0.001 23 0 1,135 0
30DEC26 5.75 P 0.000 0.000 0.000 0.003 -0.002 23 0 1,557 0
30DEC26 6.00 P 0.000 0.000 0.000 0.008 -0.004 22 0 1,123 0
30DEC26 6.25 P 0.000 0.000 0.000 0.019 -0.009 22 0 1,902 0
30DEC26 6.50 P 0.067 0.067 0.062 0.041 -0.016 22 316 9,175 +316
30DEC26 6.75 P 0.096 0.096 0.096 0.081 -0.025 23 30 4,345 0
30DEC26 7.00 P 0.000 0.000 0.000 0.141 -0.037 23 0 832 0
30DEC26 7.25 P 0.237 0.237 0.237 0.223 -0.047 22 3 3,848 -3
30DEC26 7.50 P 0.326 0.330 0.326 0.330 -0.059 22 40 1,023 +20
30DEC26 7.75 P 0.000 0.000 0.000 0.464 -0.078 21 0 637 0
30DEC26 8.00 P 0.000 0.000 0.000 0.630 -0.093 21 0 510 0
30DEC26 8.25 P 0.000 0.000 0.000 0.839 -0.101 22 0 1 0
30DEC26 8.50 P 0.000 0.000 0.000 1.062 -0.116 24 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.281 -0.110 23 0 1 0
30DEC26 9.00 P 0.000 0.000 0.000 1.521 -0.113 24 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.769 -0.109 26 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.016 -0.111 27 0 30 0
30DEC26 9.75 P 0.000 0.000 0.000 2.267 -0.111 30 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.516 -0.110 32 0 30 0
30DEC26 10.50 P 0.000 0.000 0.000 3.016 -0.110 37 0 103 0
30DEC26 11.00 P 0.000 0.000 0.000 3.515 -0.111 41 0 75 0
30DEC26 11.50 P 0.000 0.000 0.000 4.014 -0.112 44 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.001 0.000 28 0 110 0
30MAR27 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 32 0
30MAR27 4.50 P 0.000 0.000 0.000 0.001 0.000 26 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.001 0.000 25 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.001 0.000 24 0 95 0
30MAR27 4.80 P 0.000 0.000 0.000 0.001 0.000 23 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 -0.001 22 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.002 -0.001 23 0 105 0
30MAR27 5.25 P 0.000 0.000 0.000 0.005 -0.001 23 0 20,640 0
30MAR27 5.50 P 0.000 0.000 0.000 0.011 -0.002 23 0 74 0
30MAR27 5.75 P 0.000 0.000 0.000 0.021 -0.005 23 0 690 0
30MAR27 6.00 P 0.000 0.000 0.000 0.040 -0.007 23 0 1,066 0
30MAR27 6.25 P 0.000 0.000 0.000 0.069 -0.011 23 0 844 0
30MAR27 6.50 P 0.123 0.123 0.123 0.111 -0.019 23 1 1,259 0
30MAR27 6.75 P 0.177 0.177 0.177 0.170 -0.027 23 4 2,747 -4
30MAR27 7.00 P 0.260 0.260 0.260 0.243 -0.033 23 5 2,229 0
30MAR27 7.25 P 0.000 0.000 0.000 0.333 -0.042 22 0 1,572 0
30MAR27 7.50 P 0.000 0.000 0.000 0.440 -0.057 22 0 200 0
30MAR27 7.75 P 0.000 0.000 0.000 0.574 -0.069 22 0 1,183 0
30MAR27 8.00 P 0.747 0.747 0.724 0.726 -0.085 21 70 122 +40
30MAR27 8.25 P 0.000 0.000 0.000 0.925 -0.084 23 0 0 0
30MAR27 8.50 P 1.146 1.146 1.146 1.118 -0.089 23 1 2 0
30MAR27 8.75 P 0.000 0.000 0.000 1.337 -0.084 23 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.540 -0.108 22 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.777 -0.109 22 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.019 -0.112 23 0 30 0
30MAR27 9.75 P 0.000 0.000 0.000 2.267 -0.111 25 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.516 -0.110 26 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.016 -0.110 30 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.515 -0.111 33 0 77 0
30MAR27 11.50 P 0.000 0.000 0.000 4.014 -0.112 36 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.001 0.000 23 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 24 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 0.000 23 0 70 0
29JUN27 4.90 P 0.000 0.000 0.000 0.006 -0.001 23 0 90 0
29JUN27 5.00 P 0.000 0.000 0.000 0.008 -0.002 23 0 360 0
29JUN27 5.25 P 0.000 0.000 0.000 0.016 -0.002 23 0 281 0
29JUN27 5.50 P 0.000 0.000 0.000 0.029 -0.004 23 0 535 0
29JUN27 5.75 P 0.000 0.000 0.000 0.049 -0.006 23 0 728 0
29JUN27 6.00 P 0.000 0.000 0.000 0.079 -0.008 23 0 669 0
29JUN27 6.25 P 0.000 0.000 0.000 0.120 -0.013 23 0 420 0
29JUN27 6.50 P 0.000 0.000 0.000 0.175 -0.018 23 0 476 0
29JUN27 6.75 P 0.000 0.000 0.000 0.246 -0.023 23 0 455 0
29JUN27 7.00 P 0.000 0.000 0.000 0.322 -0.033 23 0 861 0
29JUN27 7.25 P 0.000 0.000 0.000 0.412 -0.046 22 0 767 0
29JUN27 7.50 P 0.000 0.000 0.000 0.525 -0.056 22 0 1,041 0
29JUN27 7.75 P 0.000 0.000 0.000 0.657 -0.061 22 0 282 0
29JUN27 8.00 P 0.000 0.000 0.000 0.806 -0.074 22 0 117 0
29JUN27 8.25 P 0.000 0.000 0.000 0.999 -0.071 23 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.183 -0.073 23 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.382 -0.077 23 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 1.592 -0.081 23 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.796 -0.104 22 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.030 -0.104 22 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.272 -0.109 23 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.517 -0.109 24 0 1 0
29JUN27 10.50 P 0.000 0.000 0.000 3.016 -0.110 27 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 3.515 -0.111 29 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 4.014 -0.112 32 0 0 0
29SEP27 4.80 P 0.000 0.000 0.000 0.013 0.000 23 0 200 0
29SEP27 4.90 P 0.000 0.000 0.000 0.016 -0.001 23 0 200 0
29SEP27 5.00 P 0.000 0.000 0.000 0.020 -0.001 23 0 10 0
29SEP27 5.25 P 0.000 0.000 0.000 0.034 -0.002 23 0 10 0
29SEP27 5.50 P 0.000 0.000 0.000 0.055 -0.004 23 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.085 -0.005 23 0 51 0
29SEP27 6.00 P 0.000 0.000 0.000 0.124 -0.009 23 0 52 0
29SEP27 6.25 P 0.000 0.000 0.000 0.175 -0.013 23 0 112 0
29SEP27 6.50 P 0.000 0.000 0.000 0.238 -0.018 23 0 128 0
29SEP27 6.75 P 0.000 0.000 0.000 0.317 -0.021 24 0 407 0
29SEP27 7.00 P 0.000 0.000 0.000 0.411 -0.025 24 0 359 0
29SEP27 7.25 P 0.000 0.000 0.000 0.511 -0.042 23 0 132 0
29SEP27 7.50 P 0.000 0.000 0.000 0.631 -0.053 23 0 169 0
29SEP27 7.75 P 0.787 0.787 0.787 0.767 -0.061 23 2 482 0
29SEP27 8.00 P 0.000 0.000 0.000 0.933 -0.057 24 0 153 0
29SEP27 8.25 P 0.000 0.000 0.000 1.069 -0.098 23 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 1.284 -0.070 25 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 1.477 -0.079 25 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 1.681 -0.075 25 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 1.886 -0.075 25 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 2.097 -0.075 25 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 2.299 -0.099 24 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 2.532 -0.101 24 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 3.018 -0.108 25 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 3.516 -0.110 28 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 4.014 -0.112 30 0 0 0
TOTAL PUT 3,128 257,495 +980
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.420
29SEP26 3.60 C 0.000 0.000 0.000 1.821 +0.034 0 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.722 +0.035 116 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.622 +0.029 108 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.522 +0.029 99 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.422 +0.029 91 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.322 +0.029 83 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.222 +0.029 76 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.122 +0.029 68 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.022 +0.029 61 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.922 +0.029 53 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.822 +0.029 46 0 29 0
29SEP26 4.70 C 0.000 0.000 0.000 0.722 +0.029 39 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.622 +0.028 30 0 60 0
29SEP26 4.90 C 0.000 0.000 0.000 0.522 +0.027 0 0 282 0
29SEP26 5.00 C 0.000 0.000 0.000 0.422 +0.034 0 0 513 0
29SEP26 5.25 C 0.000 0.000 0.000 0.180 +0.026 22 0 699 0
29SEP26 5.50 C 0.000 0.000 0.000 0.026 +0.003 22 0 582 0
29SEP26 5.75 C 0.004 0.004 0.004 0.001 0.000 23 30 363 0
29SEP26 6.00 C 0.000 0.000 0.000 0.001 0.000 38 0 274 0
29SEP26 6.25 C 0.000 0.000 0.000 0.001 0.000 50 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.001 0.000 63 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 74 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 85 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 95 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 104 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 114 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 123 0 0 0
29OCT26 3.60 C 0.000 0.000 0.000 1.821 +0.018 0 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.722 +0.018 0 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.622 +0.018 0 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.522 +0.017 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.423 +0.018 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.324 +0.018 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.225 +0.018 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.125 +0.017 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.026 +0.018 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.927 +0.018 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.828 +0.031 0 0 60 0
29OCT26 4.70 C 0.000 0.000 0.000 0.741 +0.041 27 0 230 0
29OCT26 4.80 C 0.000 0.000 0.000 0.633 +0.030 0 0 73 0
29OCT26 4.90 C 0.000 0.000 0.000 0.538 +0.028 18 0 278 0
29OCT26 5.00 C 0.000 0.000 0.000 0.448 +0.016 20 0 30 0
29OCT26 5.25 C 0.247 0.247 0.247 0.249 +0.022 20 30 140 +30
29OCT26 5.50 C 0.118 0.118 0.118 0.114 +0.012 21 12 246 0
29OCT26 5.75 C 0.044 0.044 0.044 0.044 +0.005 22 30 318 0
29OCT26 6.00 C 0.020 0.020 0.020 0.013 +0.002 22 30 180 -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 27 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 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 1.536 +0.018 0 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 1.437 +0.018 0 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.338 +0.018 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.240 +0.019 0 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.141 +0.019 0 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.043 +0.019 0 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 0.946 +0.019 20 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.849 +0.018 21 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.755 +0.018 21 0 26 0
27NOV26 4.80 C 0.000 0.000 0.000 0.663 +0.017 21 0 42 0
27NOV26 4.90 C 0.000 0.000 0.000 0.575 +0.016 21 0 68 0
27NOV26 5.00 C 0.000 0.000 0.000 0.499 +0.048 23 0 68 0
27NOV26 5.25 C 0.000 0.000 0.000 0.316 +0.034 22 0 134 0
27NOV26 5.50 C 0.000 0.000 0.000 0.180 +0.022 22 0 2 0
27NOV26 5.75 C 0.000 0.000 0.000 0.096 +0.012 22 0 60 0
27NOV26 6.00 C 0.050 0.050 0.049 0.044 +0.006 22 60 30 -60
27NOV26 6.25 C 0.029 0.029 0.029 0.018 +0.003 22 30 55 +30
27NOV26 6.50 C 0.000 0.000 0.000 0.007 +0.001 22 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.003 +0.001 23 0 30 0
27NOV26 7.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.834 +0.018 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.735 +0.018 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.636 +0.019 0 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.537 +0.018 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.439 +0.019 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.340 +0.019 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.241 +0.020 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.143 +0.019 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.045 +0.019 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.948 +0.018 20 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.853 +0.017 21 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.760 +0.018 21 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.670 +0.018 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.583 +0.016 22 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.506 +0.035 22 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.318 +0.026 21 0 21 0
30DEC26 5.50 C 0.000 0.000 0.000 0.181 +0.010 20 0 444 0
30DEC26 5.75 C 0.000 0.000 0.000 0.096 0.000 21 0 138 0
30DEC26 6.00 C 0.000 0.000 0.000 0.044 -0.003 20 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.018 -0.004 20 0 30 0
30DEC26 6.50 C 0.000 0.000 0.000 0.007 -0.003 20 0 30 0
30DEC26 6.75 C 0.000 0.000 0.000 0.003 -0.001 20 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.001 -0.001 20 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 1.835 +0.019 0 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.736 +0.019 0 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.637 +0.019 0 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.538 +0.019 0 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.440 +0.020 0 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.342 +0.020 0 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.244 +0.019 16 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.148 +0.018 21 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.053 +0.018 22 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.960 +0.017 22 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.871 +0.017 22 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.785 +0.021 23 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.702 +0.024 22 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 0.625 +0.028 22 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.551 +0.029 22 0 4 0
30MAR27 5.25 C 0.000 0.000 0.000 0.387 +0.023 21 0 13 0
30MAR27 5.50 C 0.000 0.000 0.000 0.264 +0.019 21 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.173 +0.013 21 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.105 +0.004 20 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.069 +0.008 21 0 90 0
30MAR27 6.50 C 0.000 0.000 0.000 0.041 +0.004 21 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.024 +0.003 21 0 60 0
30MAR27 7.00 C 0.000 0.000 0.000 0.014 +0.002 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.008 +0.001 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.004 +0.001 21 0 2 0
30MAR27 7.75 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 1.836 +0.020 0 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.736 +0.019 0 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.638 +0.019 0 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.541 +0.019 0 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.445 +0.019 22 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.350 +0.018 23 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.258 +0.018 24 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.167 +0.018 24 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.080 +0.018 24 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.995 +0.023 23 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.915 +0.028 24 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.836 +0.030 23 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.761 +0.031 23 0 2 0
29JUN27 4.90 C 0.000 0.000 0.000 0.688 +0.028 23 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.621 +0.027 22 0 5 0
29JUN27 5.25 C 0.000 0.000 0.000 0.474 +0.023 22 0 321 0
29JUN27 5.50 C 0.000 0.000 0.000 0.357 +0.020 22 0 318 0
29JUN27 5.75 C 0.000 0.000 0.000 0.263 +0.016 22 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.191 +0.014 22 0 7 0
29JUN27 6.25 C 0.000 0.000 0.000 0.135 +0.011 21 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.094 +0.008 21 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.065 +0.007 21 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.044 +0.005 21 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.029 +0.003 21 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 0.019 +0.003 21 0 2 0
29JUN27 7.75 C 0.000 0.000 0.000 0.012 +0.001 21 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 1.358 +0.018 22 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.268 +0.018 22 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.182 +0.018 22 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.098 +0.017 22 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.018 +0.017 21 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 0.942 +0.017 21 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 0.869 +0.017 21 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 0.799 +0.016 21 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 0.732 +0.015 21 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 0.682 +0.042 22 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 0.529 +0.013 21 0 30 0
29SEP27 5.50 C 0.000 0.000 0.000 0.424 +0.030 21 0 3 0
29SEP27 5.75 C 0.000 0.000 0.000 0.328 +0.023 21 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 0.255 +0.018 21 0 17 0
29SEP27 6.25 C 0.000 0.000 0.000 0.197 +0.013 22 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 0.148 +0.011 21 0 0 0
29SEP27 6.75 C 0.114 0.114 0.114 0.110 +0.009 21 1 1 +1
29SEP27 7.00 C 0.000 0.000 0.000 0.081 +0.007 21 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.059 +0.005 21 0 1 0
29SEP27 7.50 C 0.000 0.000 0.000 0.042 +0.004 21 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.030 +0.004 21 0 0 0
TOTAL CALL 223 6,953 -29
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 135 0 0 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 126 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 118 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 110 0 44 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 102 0 35 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 95 0 23 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 87 0 13 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 80 0 63 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 73 0 94 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 66 0 98 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 59 0 143 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 52 0 130 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 45 0 93 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 38 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 31 0 599 0
29SEP26 5.25 P 0.005 0.005 0.005 0.007 -0.009 22 60 981 0
29SEP26 5.50 P 0.000 0.000 0.000 0.108 -0.032 23 0 378 0
29SEP26 5.75 P 0.000 0.000 0.000 0.340 -0.025 38 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.591 -0.024 59 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 0.841 -0.032 77 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.091 -0.024 92 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.341 -0.024 107 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.591 -0.024 122 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.841 -0.024 135 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.091 -0.024 147 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.341 -0.024 159 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.591 -0.024 171 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 45 0 30 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 42 0 50 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 33 0 30 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 30 0 30 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 28 0 62 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 25 0 33 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 -0.001 22 0 69 0
29OCT26 4.70 P 0.000 0.000 0.000 0.002 -0.001 21 0 200 0
29OCT26 4.80 P 0.000 0.000 0.000 0.005 -0.002 22 0 124 0
29OCT26 4.90 P 0.000 0.000 0.000 0.010 -0.003 22 0 288 0
29OCT26 5.00 P 0.000 0.000 0.000 0.019 -0.006 22 0 234 0
29OCT26 5.25 P 0.083 0.083 0.074 0.071 -0.015 21 210 89 -29
29OCT26 5.50 P 0.000 0.000 0.000 0.186 -0.027 22 0 138 0
29OCT26 5.75 P 0.000 0.000 0.000 0.371 -0.031 24 0 60 0
29OCT26 6.00 P 0.000 0.000 0.000 0.594 -0.030 26 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 0.841 -0.032 32 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.091 -0.024 38 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.341 -0.024 45 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.591 -0.024 50 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.841 -0.024 56 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 2.091 -0.024 61 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.341 -0.024 66 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 27 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 23 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.002 0.000 22 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.004 -0.001 22 0 0 0
27NOV26 4.60 P 0.000 0.000 0.000 0.007 -0.001 22 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.013 -0.001 22 0 40 0
27NOV26 4.80 P 0.027 0.027 0.027 0.021 -0.002 22 30 41 +30
27NOV26 4.90 P 0.000 0.000 0.000 0.033 -0.003 22 0 61 0
27NOV26 5.00 P 0.059 0.059 0.059 0.050 -0.005 22 30 123 +30
27NOV26 5.25 P 0.000 0.000 0.000 0.119 -0.013 22 0 92 0
27NOV26 5.50 P 0.000 0.000 0.000 0.235 -0.024 22 0 90 0
27NOV26 5.75 P 0.000 0.000 0.000 0.408 -0.028 23 0 48 0
27NOV26 6.00 P 0.000 0.000 0.000 0.612 -0.015 24 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.841 -0.032 25 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 1.091 -0.024 30 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.341 -0.024 35 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 1.591 -0.024 39 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.841 -0.024 44 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 2.091 -0.024 48 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 2.341 -0.024 51 0 0 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 3.70 P 0.000 0.000 0.000 0.001 0.000 27 0 18 0
30DEC26 3.80 P 0.000 0.000 0.000 0.001 0.000 25 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 0.001 -0.002 20 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.002 -0.003 20 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.004 -0.004 20 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.008 -0.006 20 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.014 -0.008 20 0 31 0
30DEC26 4.60 P 0.000 0.000 0.000 0.022 -0.011 20 0 36 0
30DEC26 4.70 P 0.000 0.000 0.000 0.034 -0.014 20 0 20 0
30DEC26 4.80 P 0.000 0.000 0.000 0.051 -0.014 20 0 4 0
30DEC26 4.90 P 0.000 0.000 0.000 0.073 -0.017 20 0 39 0
30DEC26 5.00 P 0.000 0.000 0.000 0.102 -0.017 20 0 88 0
30DEC26 5.25 P 0.000 0.000 0.000 0.201 -0.036 20 0 127 0
30DEC26 5.50 P 0.000 0.000 0.000 0.330 -0.055 19 0 400 0
30DEC26 5.75 P 0.000 0.000 0.000 0.508 -0.046 18 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.738 -0.017 20 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.967 -0.017 20 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.205 -0.018 19 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.447 -0.019 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.692 -0.019 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.938 -0.019 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.185 -0.019 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.433 -0.019 0 0 0 0
30MAR27 3.60 P 0.000 0.000 0.000 0.001 0.000 21 0 3 0
30MAR27 3.70 P 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30MAR27 3.80 P 0.000 0.000 0.000 0.003 0.000 21 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.005 0.000 21 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.007 -0.001 20 0 92 0
30MAR27 4.10 P 0.000 0.000 0.000 0.011 -0.001 21 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.017 -0.001 21 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.025 -0.001 21 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.035 -0.003 21 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.049 -0.003 21 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.066 -0.004 21 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.087 -0.004 21 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.111 -0.007 21 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.141 -0.008 21 0 25 0
30MAR27 5.00 P 0.000 0.000 0.000 0.171 -0.015 21 0 7 0
30MAR27 5.25 P 0.000 0.000 0.000 0.270 -0.013 20 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.405 -0.017 20 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.581 -0.014 20 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.777 -0.016 20 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 0.991 -0.016 20 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.218 -0.017 20 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.454 -0.018 18 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.695 -0.019 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.940 -0.018 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.186 -0.019 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.433 -0.019 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.005 0.000 21 0 30 0
29JUN27 3.70 P 0.000 0.000 0.000 0.007 -0.001 21 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.011 0.000 21 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.015 -0.001 21 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.022 0.000 21 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.030 -0.001 21 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.039 -0.004 21 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.054 -0.002 21 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.069 -0.004 21 0 4 0
29JUN27 4.50 P 0.000 0.000 0.000 0.088 -0.003 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.108 -0.007 21 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.131 -0.011 21 0 21 0
29JUN27 4.80 P 0.000 0.000 0.000 0.159 -0.008 21 0 23 0
29JUN27 4.90 P 0.000 0.000 0.000 0.187 -0.011 21 0 4 0
29JUN27 5.00 P 0.000 0.000 0.000 0.224 -0.009 21 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.330 -0.013 21 0 302 0
29JUN27 5.50 P 0.000 0.000 0.000 0.463 -0.016 20 0 300 0
29JUN27 5.75 P 0.000 0.000 0.000 0.624 -0.015 20 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.809 -0.015 20 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.014 -0.015 20 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.232 -0.017 20 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.462 -0.017 19 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.699 -0.019 17 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.941 -0.019 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.187 -0.018 0 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.433 -0.020 0 0 0 0
29SEP27 4.10 P 0.000 0.000 0.000 0.050 -0.002 21 0 0 0
29SEP27 4.20 P 0.000 0.000 0.000 0.063 -0.003 21 0 2 0
29SEP27 4.30 P 0.000 0.000 0.000 0.080 -0.004 21 0 0 0
29SEP27 4.40 P 0.000 0.000 0.000 0.099 -0.003 22 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.122 -0.004 22 0 0 0
29SEP27 4.60 P 0.000 0.000 0.000 0.146 -0.006 22 0 22 0
29SEP27 4.70 P 0.000 0.000 0.000 0.176 -0.006 22 0 21 0
29SEP27 4.80 P 0.000 0.000 0.000 0.207 -0.007 22 0 21 0
29SEP27 4.90 P 0.000 0.000 0.000 0.244 -0.008 22 0 2 0
29SEP27 5.00 P 0.000 0.000 0.000 0.283 -0.009 22 0 4 0
29SEP27 5.25 P 0.000 0.000 0.000 0.393 -0.018 22 0 4 0
29SEP27 5.50 P 0.000 0.000 0.000 0.522 -0.029 21 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.679 -0.036 21 0 0 0
29SEP27 6.00 P 0.000 0.000 0.000 0.867 -0.013 22 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 1.057 -0.016 22 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 1.262 -0.017 21 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 1.481 -0.017 21 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.710 -0.018 20 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.947 -0.018 0 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 2.189 -0.019 0 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 2.434 -0.019 0 0 0 0
TOTAL PUT 330 6,479 +31
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 ($0.001) CLOSING PRICE HK$ 8.915
29SEP26 6.50 C 0.000 0.000 0.000 2.426 -0.068 130 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.177 -0.067 119 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 1.926 -0.068 103 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 1.676 -0.069 90 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.427 -0.068 78 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 1.168 -0.076 0 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.918 -0.061 0 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.668 -0.061 0 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.419 -0.060 17 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.177 -0.058 13 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.026 -0.028 13 0 310 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 -0.003 14 0 1,002 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 23 0 1,060 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 31 0 336 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 39 0 960 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 54 0 430 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 67 0 698 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 80 0 356 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 92 0 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 103 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 113 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 124 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 133 0 50 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 142 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 151 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 160 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 168 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 176 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 183 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 190 0 21 0
29OCT26 6.50 C 0.000 0.000 0.000 2.446 -0.067 52 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 2.196 -0.068 47 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 1.948 -0.068 42 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.699 -0.068 37 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.452 -0.067 33 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 1.188 -0.083 17 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.941 -0.060 17 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 0.701 -0.058 16 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.479 -0.054 16 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.293 -0.035 16 0 0 0
29OCT26 9.00 C 0.191 0.191 0.158 0.153 -0.039 16 292 634 +275
29OCT26 9.25 C 0.086 0.088 0.086 0.075 -0.021 17 400 1,070 +398
29OCT26 9.50 C 0.048 0.048 0.048 0.029 -0.011 16 500 760 0
29OCT26 9.75 C 0.000 0.000 0.000 0.010 -0.005 16 0 401 0
29OCT26 10.00 C 0.000 0.000 0.000 0.003 -0.002 17 0 389 0
29OCT26 10.50 C 0.000 0.000 0.000 0.001 0.000 20 0 265 0
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 25 0 230 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 30 0 138 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 34 0 116 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 38 0 5 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.217 -0.068 37 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 1.970 -0.067 33 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 1.723 -0.067 30 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 1.477 -0.068 26 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 1.234 -0.067 24 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 0.974 -0.060 17 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.751 -0.057 17 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.555 -0.056 18 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.383 -0.031 17 0 0 0
27NOV26 9.00 C 0.283 0.283 0.283 0.248 -0.036 17 2 90 0
27NOV26 9.25 C 0.000 0.000 0.000 0.153 -0.029 18 0 104 0
27NOV26 9.50 C 0.102 0.102 0.096 0.086 -0.022 17 600 632 +470
27NOV26 9.75 C 0.080 0.080 0.080 0.045 -0.014 17 2 70 -2
27NOV26 10.00 C 0.000 0.000 0.000 0.022 -0.009 17 0 141 0
27NOV26 10.50 C 0.000 0.000 0.000 0.005 -0.002 18 0 210 0
27NOV26 11.00 C 0.000 0.000 0.000 0.001 -0.001 18 0 88 0
27NOV26 11.50 C 0.000 0.000 0.000 0.001 0.000 22 0 120 0
27NOV26 12.00 C 0.000 0.000 0.000 0.001 0.000 25 0 1,407 0
27NOV26 12.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.001 0.000 34 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 39 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.493 -0.066 36 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.246 -0.068 33 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 2.001 -0.067 30 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 1.757 -0.066 27 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.514 -0.067 25 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.275 -0.065 22 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.018 -0.059 17 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.807 -0.057 17 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.629 -0.045 18 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.464 -0.056 18 0 160 0
30DEC26 9.00 C 0.000 0.000 0.000 0.331 -0.036 18 0 170 0
30DEC26 9.25 C 0.000 0.000 0.000 0.226 -0.031 18 0 76 0
30DEC26 9.50 C 0.000 0.000 0.000 0.148 -0.028 18 0 63 0
30DEC26 9.75 C 0.000 0.000 0.000 0.092 -0.022 18 0 181 0
30DEC26 10.00 C 0.000 0.000 0.000 0.055 -0.016 18 0 253 0
30DEC26 10.50 C 0.050 0.050 0.050 0.018 -0.006 18 30 166 0
30DEC26 11.00 C 0.000 0.000 0.000 0.005 -0.003 18 0 472 0
30DEC26 11.50 C 0.000 0.000 0.000 0.002 0.000 19 0 342 0
30DEC26 12.00 C 0.000 0.000 0.000 0.001 0.000 20 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 25 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 39 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.001 0.000 41 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 2.568 -0.064 31 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.326 -0.064 29 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.085 -0.065 26 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 1.848 -0.063 24 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.617 -0.057 23 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.394 -0.053 21 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.157 -0.075 19 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.970 -0.032 19 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.801 -0.026 19 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.651 -0.019 19 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.521 +0.003 19 0 33 0
30MAR27 9.25 C 0.000 0.000 0.000 0.422 -0.009 19 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.327 -0.005 19 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.249 -0.002 19 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.187 0.000 19 0 124 0
30MAR27 10.50 C 0.140 0.140 0.140 0.101 +0.003 19 2 155 -2
30MAR27 11.00 C 0.000 0.000 0.000 0.052 +0.003 19 0 104 0
30MAR27 11.50 C 0.000 0.000 0.000 0.025 +0.002 19 0 539 0
30MAR27 12.00 C 0.000 0.000 0.000 0.012 +0.002 19 0 151 0
30MAR27 12.50 C 0.000 0.000 0.000 0.006 +0.001 19 0 67 0
30MAR27 13.00 C 0.000 0.000 0.000 0.003 +0.001 20 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 21 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 24 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 2.621 -0.063 32 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.373 -0.064 29 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.128 -0.065 26 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 1.890 -0.066 24 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 1.660 -0.067 22 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.441 -0.068 21 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.235 -0.068 20 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.015 -0.065 19 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.847 -0.064 19 0 100 0
29JUN27 8.75 C 0.000 0.000 0.000 0.697 -0.062 19 0 0 0
29JUN27 9.00 C 0.689 0.689 0.660 0.567 -0.059 19 50 400 +30
29JUN27 9.25 C 0.000 0.000 0.000 0.468 -0.058 19 0 300 0
29JUN27 9.50 C 0.000 0.000 0.000 0.371 -0.053 19 0 114 0
29JUN27 9.75 C 0.000 0.000 0.000 0.291 -0.047 19 0 60 0
29JUN27 10.00 C 0.000 0.000 0.000 0.225 -0.041 19 0 80 0
29JUN27 10.50 C 0.000 0.000 0.000 0.130 -0.030 19 0 113 0
29JUN27 11.00 C 0.000 0.000 0.000 0.072 -0.021 19 0 294 0
29JUN27 11.50 C 0.000 0.000 0.000 0.038 -0.015 19 0 457 0
29JUN27 12.00 C 0.000 0.000 0.000 0.020 -0.009 19 0 61 0
29JUN27 12.50 C 0.000 0.000 0.000 0.010 -0.005 19 0 7 0
29JUN27 13.00 C 0.000 0.000 0.000 0.005 -0.003 19 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.003 -0.001 19 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.001 -0.001 18 0 154 0
29JUN27 14.50 C 0.000 0.000 0.000 0.001 0.000 20 0 46 0
29SEP27 6.75 C 0.000 0.000 0.000 2.382 -0.062 28 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 2.144 -0.061 26 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 1.913 -0.061 24 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 1.693 -0.059 23 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 1.485 -0.058 22 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 1.292 -0.055 22 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 1.081 -0.084 20 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.922 -0.047 20 0 50 0
29SEP27 8.75 C 0.000 0.000 0.000 0.805 -0.048 21 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.680 -0.042 21 0 120 0
29SEP27 9.25 C 0.000 0.000 0.000 0.567 -0.038 21 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.471 -0.035 20 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.389 -0.032 20 0 0 0
29SEP27 10.00 C 0.000 0.000 0.000 0.318 -0.029 20 0 9 0
29SEP27 10.50 C 0.000 0.000 0.000 0.212 -0.020 20 0 1 0
29SEP27 11.00 C 0.000 0.000 0.000 0.139 -0.015 20 0 4 0
29SEP27 11.50 C 0.000 0.000 0.000 0.090 -0.010 20 0 6 0
29SEP27 12.00 C 0.000 0.000 0.000 0.057 -0.008 20 0 3 0
29SEP27 12.50 C 0.000 0.000 0.000 0.036 -0.005 20 0 0 0
29SEP27 13.00 C 0.000 0.000 0.000 0.022 -0.004 20 0 0 0
TOTAL CALL 1,878 32,653 +1,169
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 101 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 90 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 79 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 0.001 0.000 68 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.001 0.000 58 0 52 0
29SEP26 7.75 P 0.000 0.000 0.000 0.001 0.000 48 0 55 0
29SEP26 8.00 P 0.000 0.000 0.000 0.001 0.000 38 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 18 0 503 0
29SEP26 8.75 P 0.000 0.000 0.000 0.009 +0.003 14 0 615 0
29SEP26 9.00 P 0.000 0.000 0.000 0.108 +0.029 13 0 1,151 0
29SEP26 9.25 P 0.326 0.328 0.326 0.335 +0.050 0 6 427 -6
29SEP26 9.50 P 0.000 0.000 0.000 0.585 +0.060 0 0 171 0
29SEP26 9.75 P 0.000 0.000 0.000 0.835 +0.060 0 0 200 0
29SEP26 10.00 P 0.000 0.000 0.000 1.085 +0.060 0 0 43 0
29SEP26 10.50 P 0.000 0.000 0.000 1.585 +0.060 0 0 75 0
29SEP26 11.00 P 0.000 0.000 0.000 2.085 +0.060 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.585 +0.060 0 0 105 0
29SEP26 12.00 P 0.000 0.000 0.000 3.085 +0.060 0 0 455 0
29SEP26 12.50 P 0.000 0.000 0.000 3.585 +0.060 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.085 +0.060 0 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 4.585 +0.060 0 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.085 +0.060 0 0 205 0
29SEP26 14.50 P 0.000 0.000 0.000 5.585 +0.060 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 6.085 +0.060 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 6.585 +0.060 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 7.085 +0.060 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 7.585 +0.060 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 8.085 +0.060 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 8.585 +0.060 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 18 0 70 0
29OCT26 8.00 P 0.000 0.000 0.000 0.003 +0.001 17 0 87 0
29OCT26 8.25 P 0.019 0.019 0.019 0.012 +0.002 16 30 95 +30
29OCT26 8.50 P 0.040 0.042 0.039 0.040 +0.006 16 429 589 +400
29OCT26 8.75 P 0.100 0.100 0.100 0.101 +0.010 16 110 338 +110
29OCT26 9.00 P 0.195 0.203 0.195 0.224 +0.035 17 30 646 +30
29OCT26 9.25 P 0.000 0.000 0.000 0.387 +0.031 16 0 102 0
29OCT26 9.50 P 0.000 0.000 0.000 0.597 +0.052 16 0 58 0
29OCT26 9.75 P 0.000 0.000 0.000 0.835 +0.058 0 0 106 0
29OCT26 10.00 P 0.000 0.000 0.000 1.085 +0.060 0 0 71 0
29OCT26 10.50 P 0.000 0.000 0.000 1.585 +0.060 0 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 2.085 +0.060 0 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 2.585 +0.052 0 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 3.085 +0.060 0 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.585 +0.060 0 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 4.085 +0.060 0 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.585 +0.060 0 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 5.085 +0.060 0 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 5.585 +0.060 0 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 0.002 0.000 18 0 12 0
27NOV26 7.75 P 0.000 0.000 0.000 0.006 0.000 17 0 1 0
27NOV26 8.00 P 0.000 0.000 0.000 0.018 +0.002 17 0 40 0
27NOV26 8.25 P 0.047 0.047 0.040 0.044 +0.004 17 513 568 +487
27NOV26 8.50 P 0.090 0.090 0.090 0.088 +0.003 17 7 42 0
27NOV26 8.75 P 0.000 0.000 0.000 0.171 +0.015 17 0 195 0
27NOV26 9.00 P 0.275 0.275 0.275 0.286 +0.020 17 2 73 +2
27NOV26 9.25 P 0.427 0.427 0.427 0.446 +0.023 17 2 40 -1
27NOV26 9.50 P 0.000 0.000 0.000 0.632 +0.032 17 0 115 0
27NOV26 9.75 P 0.000 0.000 0.000 0.849 +0.050 17 0 10 0
27NOV26 10.00 P 0.000 0.000 0.000 1.086 +0.057 17 0 30 0
27NOV26 10.50 P 0.000 0.000 0.000 1.585 +0.060 0 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 2.085 +0.060 0 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 2.585 +0.052 0 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 3.085 +0.060 0 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 3.585 +0.060 0 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 4.085 +0.060 0 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 4.585 +0.060 0 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 5.085 +0.060 0 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 5.585 +0.060 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 20 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.001 0.000 18 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.003 0.000 18 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.008 0.000 18 0 31 0
30DEC26 7.75 P 0.000 0.000 0.000 0.019 +0.001 18 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.041 +0.003 18 0 83 0
30DEC26 8.25 P 0.000 0.000 0.000 0.079 +0.005 18 0 195 0
30DEC26 8.50 P 0.000 0.000 0.000 0.134 +0.006 17 0 345 0
30DEC26 8.75 P 0.211 0.211 0.211 0.222 +0.011 17 2 408 +2
30DEC26 9.00 P 0.336 0.336 0.336 0.336 +0.013 17 6 469 +6
30DEC26 9.25 P 0.000 0.000 0.000 0.506 +0.031 18 0 232 0
30DEC26 9.50 P 0.000 0.000 0.000 0.670 +0.024 17 0 218 0
30DEC26 9.75 P 0.000 0.000 0.000 0.873 +0.043 18 0 75 0
30DEC26 10.00 P 0.000 0.000 0.000 1.096 +0.050 17 0 328 0
30DEC26 10.50 P 0.000 0.000 0.000 1.585 +0.060 0 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.085 +0.060 0 0 65 0
30DEC26 11.50 P 0.000 0.000 0.000 2.585 +0.052 0 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 3.085 +0.060 0 0 225 0
30DEC26 12.50 P 0.000 0.000 0.000 3.585 +0.060 0 0 100 0
30DEC26 13.00 P 0.000 0.000 0.000 4.085 +0.060 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.585 +0.060 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.085 +0.060 0 0 30 0
30DEC26 14.50 P 0.000 0.000 0.000 5.585 +0.060 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 6.085 +0.060 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.585 +0.060 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 7.085 +0.060 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.585 +0.060 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 8.085 +0.060 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.585 +0.060 0 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.004 +0.002 20 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.007 +0.002 19 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.014 +0.004 19 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.027 +0.008 19 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.047 +0.010 19 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.075 +0.012 19 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.118 +0.015 19 0 104 0
30MAR27 8.25 P 0.000 0.000 0.000 0.180 +0.022 19 0 338 0
30MAR27 8.50 P 0.000 0.000 0.000 0.255 +0.023 19 0 51 0
30MAR27 8.75 P 0.000 0.000 0.000 0.351 +0.023 19 0 86 0
30MAR27 9.00 P 0.000 0.000 0.000 0.482 +0.036 19 0 172 0
30MAR27 9.25 P 0.600 0.600 0.600 0.604 +0.052 18 8 220 +8
30MAR27 9.50 P 0.000 0.000 0.000 0.784 +0.058 19 0 238 0
30MAR27 9.75 P 0.000 0.000 0.000 0.964 +0.061 19 0 166 0
30MAR27 10.00 P 0.000 0.000 0.000 1.161 +0.062 19 0 166 0
30MAR27 10.50 P 0.000 0.000 0.000 1.599 +0.053 19 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 2.085 +0.060 0 0 4 -51
30MAR27 11.50 P 0.000 0.000 0.000 2.585 +0.052 0 0 10 0
30MAR27 12.00 P 0.000 0.000 0.000 3.085 +0.060 0 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 3.585 +0.060 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.085 +0.060 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.585 +0.060 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.085 +0.060 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.585 +0.060 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 6.085 +0.060 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.585 +0.060 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 7.085 +0.060 0 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.021 -0.003 19 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.038 -0.005 19 0 15 0
29JUN27 7.00 P 0.000 0.000 0.000 0.063 -0.002 19 0 20 0
29JUN27 7.25 P 0.000 0.000 0.000 0.093 -0.006 18 0 110 0
29JUN27 7.50 P 0.000 0.000 0.000 0.139 -0.006 18 0 115 0
29JUN27 7.75 P 0.000 0.000 0.000 0.198 -0.006 18 0 281 0
29JUN27 8.00 P 0.000 0.000 0.000 0.274 -0.004 18 0 304 0
29JUN27 8.25 P 0.000 0.000 0.000 0.366 -0.002 18 0 157 0
29JUN27 8.50 P 0.000 0.000 0.000 0.474 0.000 18 0 133 0
29JUN27 8.75 P 0.555 0.555 0.555 0.599 +0.002 18 3 53 +3
29JUN27 9.00 P 0.000 0.000 0.000 0.742 +0.006 18 0 350 0
29JUN27 9.25 P 0.000 0.000 0.000 0.928 +0.040 19 0 489 0
29JUN27 9.50 P 0.000 0.000 0.000 1.104 +0.018 19 0 124 0
29JUN27 9.75 P 0.000 0.000 0.000 1.254 +0.023 17 0 190 0
29JUN27 10.00 P 0.000 0.000 0.000 1.446 +0.025 16 0 402 0
29JUN27 10.50 P 1.750 1.750 1.750 1.860 +0.037 14 3 331 +3
29JUN27 11.00 P 0.000 0.000 0.000 2.297 +0.042 0 0 160 0
29JUN27 11.50 P 0.000 0.000 0.000 2.751 +0.048 0 0 36 0
29JUN27 12.00 P 0.000 0.000 0.000 3.215 +0.053 0 0 46 0
29JUN27 12.50 P 0.000 0.000 0.000 3.684 +0.056 0 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 4.156 +0.057 0 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.630 +0.058 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 5.263 +0.061 19 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.752 +0.060 0 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 0.083 +0.006 20 0 10 0
29SEP27 7.00 P 0.000 0.000 0.000 0.114 -0.003 20 0 14 0
29SEP27 7.25 P 0.000 0.000 0.000 0.160 +0.005 20 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 0.217 -0.006 20 0 29 0
29SEP27 7.75 P 0.000 0.000 0.000 0.288 +0.008 20 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 0.374 +0.011 20 0 2 0
29SEP27 8.25 P 0.000 0.000 0.000 0.473 +0.015 20 0 34 0
29SEP27 8.50 P 0.000 0.000 0.000 0.584 +0.018 19 0 24 0
29SEP27 8.75 P 0.663 0.663 0.663 0.711 +0.019 19 2 2 +2
29SEP27 9.00 P 0.000 0.000 0.000 0.852 +0.024 19 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 1.004 +0.028 19 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 1.168 +0.029 19 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 1.344 +0.034 19 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 1.528 +0.036 18 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 1.923 +0.043 17 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 2.344 +0.048 15 0 14 0
29SEP27 11.50 P 0.000 0.000 0.000 2.783 +0.051 0 0 12 0
29SEP27 12.00 P 0.000 0.000 0.000 3.235 +0.053 0 0 5 0
29SEP27 12.50 P 0.000 0.000 0.000 3.696 +0.055 0 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 4.163 +0.056 0 0 30 0
TOTAL PUT 1,153 16,989 +1,025
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$ 187.200
25SEP26 139.00 C 0.00 0.00 0.00 48.21 -8.51 0 0 0 0
25SEP26 140.00 C 0.00 0.00 0.00 47.21 -8.51 0 0 0 0
25SEP26 141.00 C 0.00 0.00 0.00 46.21 -8.51 0 0 0 0
25SEP26 142.00 C 0.00 0.00 0.00 45.21 -8.51 0 0 0 0
25SEP26 143.00 C 0.00 0.00 0.00 44.21 -8.51 0 0 0 0
25SEP26 144.00 C 0.00 0.00 0.00 43.21 -8.51 0 0 0 0
25SEP26 145.00 C 0.00 0.00 0.00 42.21 -8.51 0 0 0 0
25SEP26 146.00 C 0.00 0.00 0.00 41.21 -8.51 0 0 0 0
25SEP26 147.00 C 0.00 0.00 0.00 40.21 -8.51 0 0 0 0
25SEP26 148.00 C 0.00 0.00 0.00 39.21 -8.51 0 0 0 0
25SEP26 149.00 C 0.00 0.00 0.00 38.21 -8.51 0 0 0 0
25SEP26 150.00 C 0.00 0.00 0.00 37.21 -8.52 0 0 0 0
25SEP26 152.50 C 0.00 0.00 0.00 34.71 -8.52 0 0 0 0
25SEP26 155.00 C 0.00 0.00 0.00 32.21 -8.52 0 0 0 0
25SEP26 157.50 C 0.00 0.00 0.00 29.71 -8.52 0 0 0 0
25SEP26 160.00 C 0.00 0.00 0.00 27.21 -8.52 0 0 0 0
25SEP26 162.50 C 0.00 0.00 0.00 24.72 -8.52 96 0 0 0
25SEP26 165.00 C 0.00 0.00 0.00 22.23 -8.53 95 0 0 0
25SEP26 167.50 C 0.00 0.00 0.00 19.74 -8.55 90 0 0 0
25SEP26 170.00 C 0.00 0.00 0.00 17.29 -8.54 92 0 0 0
25SEP26 172.50 C 0.00 0.00 0.00 14.87 -8.54 91 0 0 0
25SEP26 175.00 C 0.00 0.00 0.00 12.53 -8.50 91 0 4 0
25SEP26 177.50 C 0.00 0.00 0.00 10.31 -8.41 92 0 0 0
25SEP26 180.00 C 0.00 0.00 0.00 8.25 -8.23 92 0 2 0
25SEP26 182.50 C 0.00 0.00 0.00 6.25 -8.09 87 0 6 0
25SEP26 185.00 C 4.60 4.60 4.60 4.67 -8.02 88 1 8 0
25SEP26 187.50 C 4.00 4.00 4.00 3.36 -7.41 89 1 2 0
25SEP26 190.00 C 0.00 0.00 0.00 2.35 -6.65 90 0 11 0
25SEP26 192.50 C 1.51 1.51 1.51 1.55 -5.87 90 2 2 +2
25SEP26 195.00 C 1.55 1.55 1.55 0.99 -5.03 90 2 8 +2
25SEP26 197.50 C 0.75 0.75 0.72 0.64 -4.16 92 12 16 +10
25SEP26 200.00 C 0.61 0.61 0.55 0.38 -3.39 93 3 5 +1
25SEP26 202.50 C 0.54 0.54 0.39 0.21 -2.71 92 17 20 +15
25SEP26 205.00 C 0.15 0.15 0.15 0.11 -2.10 92 5 9 +5
25SEP26 207.50 C 0.16 0.16 0.16 0.06 -1.59 93 6 8 0
25SEP26 210.00 C 0.49 0.49 0.49 0.03 -1.18 93 2 21 0
25SEP26 212.50 C 0.00 0.00 0.00 0.02 -0.86 96 0 0 0
25SEP26 215.00 C 0.16 0.16 0.16 0.01 -0.61 97 1 9 0
25SEP26 217.50 C 0.00 0.00 0.00 0.01 -0.42 104 0 0 0
25SEP26 220.00 C 0.00 0.00 0.00 0.01 -0.29 111 0 5 0
25SEP26 222.50 C 0.06 0.06 0.06 0.01 -0.19 118 16 16 +15
25SEP26 225.00 C 0.00 0.00 0.00 0.01 -0.12 125 0 0 0
25SEP26 227.50 C 0.00 0.00 0.00 0.01 -0.08 131 0 1 0
25SEP26 230.00 C 0.00 0.00 0.00 0.01 -0.05 138 0 15 0
25SEP26 232.50 C 0.00 0.00 0.00 0.01 -0.03 144 0 0 0
25SEP26 235.00 C 0.00 0.00 0.00 0.01 -0.02 151 0 2 0
25SEP26 237.50 C 0.00 0.00 0.00 0.01 -0.01 157 0 0 0
25SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
25SEP26 242.50 C 0.00 0.00 0.00 0.01 - 170 0 0 -
25SEP26 245.00 C 0.00 0.00 0.00 0.01 - 176 0 0 -
29SEP26 70.00 C 0.00 0.00 0.00 117.23 -8.50 231 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 114.73 -8.51 178 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 112.23 -8.51 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 109.73 -8.51 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 107.23 -8.51 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 104.73 -8.51 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 102.24 -8.50 208 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 99.74 -8.50 197 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 97.24 -8.50 185 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 94.74 -8.51 173 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 92.24 -8.51 157 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 89.74 -8.51 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 87.24 -8.51 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 84.74 -8.51 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 82.24 -8.51 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 79.74 -8.51 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 77.25 -8.50 142 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 74.75 -8.51 133 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 72.25 -8.51 125 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 69.75 -8.51 115 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 67.25 -8.51 101 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 64.75 -8.51 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 62.25 -8.51 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 59.75 -8.51 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 57.25 -8.51 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 54.76 -8.51 96 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 52.26 -8.51 89 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 49.76 -8.51 83 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 47.26 -8.51 76 0 90 0
29SEP26 142.50 C 0.00 0.00 0.00 44.76 -8.52 68 0 31 0
29SEP26 145.00 C 0.00 0.00 0.00 42.27 -8.51 77 0 12 0
29SEP26 147.50 C 0.00 0.00 0.00 39.78 -8.51 77 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 37.30 -8.51 78 0 150 0
29SEP26 152.50 C 0.00 0.00 0.00 34.83 -8.40 78 0 335 0
29SEP26 155.00 C 0.00 0.00 0.00 32.37 -8.36 77 0 136 0
29SEP26 157.50 C 0.00 0.00 0.00 29.93 -8.37 77 0 105 0
29SEP26 160.00 C 0.00 0.00 0.00 27.53 -8.45 77 0 31 0
29SEP26 162.50 C 0.00 0.00 0.00 25.17 -8.40 77 0 25 0
29SEP26 165.00 C 0.00 0.00 0.00 22.86 -8.34 77 0 480 0
29SEP26 167.50 C 0.00 0.00 0.00 20.61 -8.26 77 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 18.45 -8.14 77 0 73 0
29SEP26 172.50 C 0.00 0.00 0.00 16.39 -7.98 77 0 194 0
29SEP26 175.00 C 0.00 0.00 0.00 14.43 -7.79 77 0 48 0
29SEP26 177.50 C 0.00 0.00 0.00 12.60 -7.56 77 0 88 0
29SEP26 180.00 C 0.00 0.00 0.00 10.90 -7.28 77 0 762 0
29SEP26 182.50 C 0.00 0.00 0.00 9.34 -6.96 77 0 35 0
29SEP26 185.00 C 0.00 0.00 0.00 7.86 -6.67 76 0 81 0
29SEP26 187.50 C 0.00 0.00 0.00 6.57 -6.30 76 0 57 0
29SEP26 190.00 C 6.77 6.77 5.60 5.49 -5.85 76 4 57 +4
29SEP26 192.50 C 0.00 0.00 0.00 4.47 -5.72 76 0 28 0
29SEP26 195.00 C 4.00 4.00 4.00 3.78 -5.10 78 1 81 0
29SEP26 197.50 C 0.00 0.00 0.00 3.02 -4.65 77 0 36 0
29SEP26 200.00 C 2.59 2.59 2.42 2.46 -4.12 78 3 158 -3
29SEP26 205.00 C 1.95 1.95 1.95 1.53 -3.22 78 3 409 -3
29SEP26 210.00 C 0.00 0.00 0.00 0.89 -2.45 77 0 211 0
29SEP26 215.00 C 1.20 1.20 1.20 0.51 -1.78 77 1 4 -1
29SEP26 220.00 C 0.00 0.00 0.00 0.28 -1.25 77 0 19 0
29SEP26 225.00 C 0.00 0.00 0.00 0.15 -0.85 77 0 46 0
29SEP26 230.00 C 0.25 0.25 0.25 0.08 -0.54 78 2 66 0
29SEP26 235.00 C 0.00 0.00 0.00 0.04 -0.36 78 0 55 0
29SEP26 240.00 C 0.00 0.00 0.00 0.02 -0.21 78 0 14 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 -0.13 78 0 3 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 -0.08 83 0 13 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 -0.04 89 0 4 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 -0.02 94 0 29 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 -0.01 99 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 117 0 4 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 121 0 15 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 126 0 16 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 130 0 2 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 0.01 - 181 0 0 -
29SEP26 380.00 C 0.00 0.00 0.00 0.01 - 187 0 0 -
02OCT26 143.00 C 0.00 0.00 0.00 44.37 -8.50 80 0 0 0
02OCT26 144.00 C 0.00 0.00 0.00 43.39 -8.49 80 0 0 0
02OCT26 145.00 C 0.00 0.00 0.00 42.41 -8.48 80 0 0 0
02OCT26 146.00 C 0.00 0.00 0.00 41.43 -8.48 80 0 0 0
02OCT26 147.00 C 0.00 0.00 0.00 40.45 -8.48 80 0 0 0
02OCT26 148.00 C 0.00 0.00 0.00 39.48 -8.47 80 0 0 0
02OCT26 149.00 C 0.00 0.00 0.00 38.51 -8.46 80 0 0 0
02OCT26 150.00 C 0.00 0.00 0.00 37.54 -8.45 80 0 0 0
02OCT26 152.50 C 0.00 0.00 0.00 35.14 -8.43 80 0 0 0
02OCT26 155.00 C 0.00 0.00 0.00 32.78 -8.38 80 0 0 0
02OCT26 157.50 C 0.00 0.00 0.00 30.46 -8.33 80 0 0 0
02OCT26 160.00 C 0.00 0.00 0.00 28.19 -8.26 80 0 0 0
02OCT26 162.50 C 0.00 0.00 0.00 25.98 -8.17 80 0 0 0
02OCT26 165.00 C 0.00 0.00 0.00 23.84 -8.06 80 0 0 0
02OCT26 167.50 C 0.00 0.00 0.00 21.77 -7.93 80 0 0 0
02OCT26 170.00 C 0.00 0.00 0.00 19.79 -7.77 80 0 0 0
02OCT26 172.50 C 0.00 0.00 0.00 17.90 -7.59 80 0 0 0
02OCT26 175.00 C 0.00 0.00 0.00 16.11 -7.38 80 0 1 0
02OCT26 177.50 C 0.00 0.00 0.00 14.27 -7.30 78 0 0 0
02OCT26 180.00 C 0.00 0.00 0.00 12.73 -7.01 79 0 0 0
02OCT26 182.50 C 0.00 0.00 0.00 11.28 -6.71 79 0 0 0
02OCT26 185.00 C 0.00 0.00 0.00 9.94 -6.40 79 0 0 0
02OCT26 187.50 C 0.00 0.00 0.00 8.72 -6.32 79 0 1 0
02OCT26 190.00 C 0.00 0.00 0.00 7.61 -5.98 79 0 0 0
02OCT26 192.50 C 0.00 0.00 0.00 6.61 -5.61 79 0 0 0
02OCT26 195.00 C 0.00 0.00 0.00 5.72 -5.22 80 0 0 0
02OCT26 197.50 C 0.00 0.00 0.00 4.89 -4.90 80 0 0 0
02OCT26 200.00 C 0.00 0.00 0.00 4.26 -4.06 80 0 3 0
02OCT26 202.50 C 0.00 0.00 0.00 3.66 -4.03 81 0 0 0
02OCT26 205.00 C 0.00 0.00 0.00 3.10 -3.68 81 0 0 0
02OCT26 207.50 C 0.00 0.00 0.00 2.61 -3.33 81 0 0 0
02OCT26 210.00 C 0.00 0.00 0.00 2.18 -3.01 81 0 0 0
02OCT26 212.50 C 0.00 0.00 0.00 1.81 -2.71 81 0 0 0
02OCT26 215.00 C 0.00 0.00 0.00 1.50 -2.42 81 0 1 0
02OCT26 217.50 C 0.00 0.00 0.00 1.24 -2.15 81 0 0 0
02OCT26 220.00 C 0.00 0.00 0.00 1.01 -1.91 80 0 0 0
02OCT26 222.50 C 0.00 0.00 0.00 0.83 -1.68 81 0 0 0
02OCT26 225.00 C 1.05 1.05 1.05 0.67 -1.47 80 1 1 +1
02OCT26 227.50 C 0.00 0.00 0.00 0.54 -1.29 80 0 2 0
02OCT26 230.00 C 0.00 0.00 0.00 0.44 -1.11 80 0 15 0
02OCT26 232.50 C 0.00 0.00 0.00 0.35 -0.96 80 0 15 0
02OCT26 235.00 C 0.00 0.00 0.00 0.27 -0.84 80 0 1 0
02OCT26 237.50 C 0.00 0.00 0.00 0.22 -0.71 80 0 15 0
02OCT26 240.00 C 0.00 0.00 0.00 0.18 -0.60 81 0 1 0
02OCT26 242.50 C 0.00 0.00 0.00 0.13 - 79 0 0 -
02OCT26 245.00 C 0.00 0.00 0.00 0.11 - 80 0 0 -
29OCT26 70.00 C 0.00 0.00 0.00 117.40 -8.51 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 114.91 -8.51 79 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 112.42 -8.50 87 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 109.93 -8.50 89 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 107.44 -8.50 88 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 104.95 -8.50 87 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 102.46 -8.50 86 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 99.97 -8.51 84 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 97.49 -8.50 86 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 95.01 -8.50 86 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 92.53 -8.50 85 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 90.06 -8.50 85 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 87.60 -8.49 86 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 85.14 -8.48 85 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 82.69 -8.48 85 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 80.25 -8.47 85 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 77.83 -8.45 85 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 75.42 -8.43 85 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 73.03 -8.41 85 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 70.65 -8.40 85 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 68.30 -8.37 85 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 65.97 -8.34 85 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 63.66 -8.31 85 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 61.39 -8.26 85 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 59.14 -8.22 85 0 16 0
29OCT26 132.50 C 0.00 0.00 0.00 56.93 -8.17 85 0 3 0
29OCT26 135.00 C 0.00 0.00 0.00 54.75 -8.12 85 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 52.61 -8.05 85 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 50.51 -7.99 85 0 15 0
29OCT26 142.50 C 0.00 0.00 0.00 48.45 -7.91 85 0 15 0
29OCT26 145.00 C 0.00 0.00 0.00 46.44 -7.83 85 0 46 0
29OCT26 147.50 C 0.00 0.00 0.00 44.47 -7.74 85 0 3 0
29OCT26 150.00 C 0.00 0.00 0.00 42.55 -7.65 85 0 15 0
29OCT26 152.50 C 0.00 0.00 0.00 40.67 -7.56 85 0 20 0
29OCT26 155.00 C 0.00 0.00 0.00 38.85 -7.45 85 0 36 0
29OCT26 157.50 C 0.00 0.00 0.00 37.07 -7.34 85 0 50 0
29OCT26 160.00 C 0.00 0.00 0.00 35.35 -7.23 85 0 20 0
29OCT26 162.50 C 0.00 0.00 0.00 33.68 -7.11 85 0 41 0
29OCT26 165.00 C 0.00 0.00 0.00 32.07 -6.97 85 0 14 0
29OCT26 167.50 C 0.00 0.00 0.00 30.50 -6.25 85 0 8 0
29OCT26 170.00 C 0.00 0.00 0.00 28.99 -6.71 85 0 68 0
29OCT26 172.50 C 0.00 0.00 0.00 27.30 -6.18 84 0 78 0
29OCT26 175.00 C 0.00 0.00 0.00 26.13 -5.83 85 0 82 0
29OCT26 177.50 C 0.00 0.00 0.00 24.78 -6.28 85 0 28 0
29OCT26 180.00 C 0.00 0.00 0.00 23.48 -6.14 85 0 51 0
29OCT26 182.50 C 0.00 0.00 0.00 22.01 -6.21 84 0 28 0
29OCT26 185.00 C 0.00 0.00 0.00 20.89 -5.44 85 1 128 +1
29OCT26 187.50 C 20.00 20.00 20.00 19.75 -5.82 85 1 18 +1
29OCT26 190.00 C 20.00 20.00 20.00 18.67 -5.50 85 3 5 +3
29OCT26 192.50 C 0.00 0.00 0.00 17.62 -5.65 85 0 28 0
29OCT26 195.00 C 0.00 0.00 0.00 16.64 -5.46 85 1 21 0
29OCT26 197.50 C 15.30 15.30 15.30 15.70 -5.28 85 4 25 -4
29OCT26 200.00 C 14.44 14.44 14.44 14.82 -5.11 85 4 72 0
29OCT26 205.00 C 13.12 14.01 13.00 13.26 -4.72 86 35 53 +35
29OCT26 210.00 C 13.49 13.49 12.50 11.86 -4.41 86 60 96 +60
29OCT26 215.00 C 0.00 0.00 0.00 10.58 -4.06 87 0 53 0
29OCT26 220.00 C 12.50 12.50 12.50 9.27 -3.88 86 1 50 -1
29OCT26 225.00 C 0.00 0.00 0.00 8.23 -3.50 87 0 48 0
29OCT26 230.00 C 0.00 0.00 0.00 7.23 -3.21 86 0 39 0
29OCT26 235.00 C 0.00 0.00 0.00 6.33 -2.96 86 0 5 0
29OCT26 240.00 C 0.00 0.00 0.00 5.54 -2.70 86 0 2 0
29OCT26 245.00 C 0.00 0.00 0.00 4.84 -2.47 86 0 4 0
29OCT26 250.00 C 0.00 0.00 0.00 4.22 -2.25 86 0 3 0
29OCT26 255.00 C 4.11 4.11 4.11 3.67 -2.05 86 15 15 +15
29OCT26 260.00 C 3.77 3.77 3.77 3.19 -1.86 86 4 5 -1
29OCT26 265.00 C 0.00 0.00 0.00 2.77 -1.68 86 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 2.41 -1.51 86 0 1 0
29OCT26 275.00 C 0.00 0.00 0.00 2.09 -1.36 86 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 1.81 -1.23 86 0 2 0
29OCT26 285.00 C 0.00 0.00 0.00 1.56 -1.11 86 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 1.35 -0.99 86 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 1.17 -0.89 86 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 1.01 -0.79 86 0 4 0
29OCT26 310.00 C 0.00 0.00 0.00 0.75 -0.63 86 0 1 0
29OCT26 320.00 C 1.30 1.30 1.30 0.54 -0.49 85 2 3 +2
29OCT26 330.00 C 0.00 0.00 0.00 0.40 -0.38 85 0 34 0
29OCT26 340.00 C 0.00 0.00 0.00 0.29 -0.31 85 0 1 0
29OCT26 350.00 C 0.00 0.00 0.00 0.22 -0.23 85 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 0.17 -0.18 86 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 0.12 - 85 0 0 -
29OCT26 380.00 C 0.00 0.00 0.00 0.09 - 86 0 0 -
27NOV26 85.00 C 0.00 0.00 0.00 102.95 -8.47 90 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 100.54 -8.46 90 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 98.14 -8.46 90 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 95.76 -8.44 90 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 93.40 -8.42 90 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 91.05 -8.41 90 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 88.73 -8.39 90 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 86.42 -8.37 90 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 84.14 -8.35 90 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 81.89 -8.31 90 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 79.66 -8.28 90 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 77.46 -8.25 90 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 75.29 -8.21 90 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 73.15 -8.17 90 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 71.04 -8.13 90 0 30 0
27NOV26 122.50 C 0.00 0.00 0.00 68.96 -8.09 90 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 66.92 -8.03 90 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 64.91 -7.98 90 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 62.94 -7.93 90 0 1 0
27NOV26 132.50 C 0.00 0.00 0.00 61.01 -7.86 90 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 59.12 -7.79 90 0 2 0
27NOV26 137.50 C 0.00 0.00 0.00 57.26 -7.73 90 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 55.44 -7.66 90 0 1 0
27NOV26 142.50 C 0.00 0.00 0.00 53.66 -7.59 90 0 77 0
27NOV26 145.00 C 0.00 0.00 0.00 51.92 -7.51 90 0 31 0
27NOV26 147.50 C 0.00 0.00 0.00 50.03 -7.62 89 0 45 0
27NOV26 150.00 C 0.00 0.00 0.00 48.42 -7.49 89 0 48 0
27NOV26 152.50 C 0.00 0.00 0.00 46.94 -7.27 90 0 38 0
27NOV26 155.00 C 0.00 0.00 0.00 44.94 -7.60 88 0 9 0
27NOV26 157.50 C 0.00 0.00 0.00 43.36 -7.55 88 0 15 0
27NOV26 160.00 C 0.00 0.00 0.00 41.75 -7.57 88 0 37 0
27NOV26 162.50 C 0.00 0.00 0.00 40.28 -7.07 88 0 20 0
27NOV26 165.00 C 0.00 0.00 0.00 38.87 -6.64 88 0 25 0
27NOV26 167.50 C 0.00 0.00 0.00 37.61 -6.47 88 0 17 0
27NOV26 170.00 C 40.00 40.00 38.00 36.06 -7.27 87 2 16 +2
27NOV26 172.50 C 0.00 0.00 0.00 34.94 -6.40 88 0 16 0
27NOV26 175.00 C 0.00 0.00 0.00 33.54 -6.67 88 0 20 0
27NOV26 177.50 C 0.00 0.00 0.00 32.20 -6.56 87 0 15 0
27NOV26 180.00 C 0.00 0.00 0.00 31.30 -6.15 88 0 29 0
27NOV26 182.50 C 0.00 0.00 0.00 29.89 -6.33 88 0 11 0
27NOV26 185.00 C 0.00 0.00 0.00 29.25 -5.31 89 0 30 0
27NOV26 187.50 C 0.00 0.00 0.00 28.19 -5.62 89 0 24 0
27NOV26 190.00 C 0.00 0.00 0.00 27.18 -5.45 89 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 26.27 -5.37 90 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 25.28 -5.86 90 0 1 0
27NOV26 197.50 C 0.00 0.00 0.00 24.36 -5.75 90 0 16 0
27NOV26 200.00 C 0.00 0.00 0.00 23.58 -5.53 90 0 2 0
27NOV26 205.00 C 22.30 22.30 22.30 21.78 -5.41 90 15 15 +15
27NOV26 210.00 C 20.00 20.00 20.00 20.03 -5.37 90 5 15 0
27NOV26 215.00 C 0.00 0.00 0.00 18.83 -4.81 91 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 17.44 -4.71 91 0 1 0
27NOV26 225.00 C 0.00 0.00 0.00 15.85 -4.84 90 0 1 0
27NOV26 230.00 C 0.00 0.00 0.00 14.63 -4.64 90 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 13.91 -3.70 91 0 2 0
27NOV26 240.00 C 0.00 0.00 0.00 12.45 -3.99 90 0 1 0
27NOV26 245.00 C 0.00 0.00 0.00 11.48 -3.90 90 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 10.59 -3.75 90 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 10.05 -3.26 91 0 1 0
27NOV26 260.00 C 0.00 0.00 0.00 9.26 -2.73 91 0 1 0
27NOV26 265.00 C 0.00 0.00 0.00 8.53 -2.59 91 0 1 0
27NOV26 270.00 C 0.00 0.00 0.00 7.62 -3.00 90 0 4 0
27NOV26 275.00 C 0.00 0.00 0.00 7.02 -2.83 90 0 1 0
27NOV26 280.00 C 0.00 0.00 0.00 6.46 -2.40 90 0 2 0
27NOV26 285.00 C 0.00 0.00 0.00 5.95 -2.51 90 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 5.47 -2.15 90 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 5.04 -2.02 90 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 4.63 -1.91 90 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 3.92 -1.69 90 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 3.32 -1.50 90 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 2.81 -1.33 90 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 2.38 -1.17 90 0 1 0
27NOV26 350.00 C 0.00 0.00 0.00 2.01 -1.04 90 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 1.71 -0.91 90 0 0 0
27NOV26 370.00 C 3.00 3.00 3.00 1.45 - 90 1 1 -
27NOV26 380.00 C 0.00 0.00 0.00 1.22 - 90 0 0 -
30DEC26 85.00 C 0.00 0.00 0.00 103.90 -8.40 90 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 101.61 -8.38 90 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 99.33 -8.36 90 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 97.08 -8.34 90 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 94.86 -8.31 90 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 92.66 -8.28 90 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 90.49 -8.24 90 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 88.34 -8.22 90 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 86.23 -8.18 90 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 84.14 -8.14 90 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 82.09 -8.10 90 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 80.06 -8.06 90 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 78.07 -8.01 90 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 76.11 -7.96 90 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 74.19 -7.91 90 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 72.30 -7.85 90 0 110 0
30DEC26 125.00 C 0.00 0.00 0.00 70.44 -7.80 90 0 40 0
30DEC26 127.50 C 0.00 0.00 0.00 68.61 -7.75 90 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 66.83 -7.68 90 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 65.07 -7.62 90 0 300 0
30DEC26 135.00 C 0.00 0.00 0.00 62.52 -7.54 87 0 700 0
30DEC26 137.50 C 0.00 0.00 0.00 61.67 -7.34 90 0 400 0
30DEC26 140.00 C 0.00 0.00 0.00 60.02 -7.42 90 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 58.41 -7.35 90 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 56.83 -7.28 90 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 55.28 -7.21 90 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 53.77 -7.13 90 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 52.29 -7.06 90 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 50.85 -6.98 90 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 49.44 -6.90 90 0 15 0
30DEC26 160.00 C 0.00 0.00 0.00 48.07 -6.82 90 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 46.72 -6.74 90 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 45.41 -6.66 90 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 44.14 -6.57 90 0 2 0
30DEC26 170.00 C 0.00 0.00 0.00 42.89 -6.49 90 0 5 0
30DEC26 172.50 C 0.00 0.00 0.00 41.67 -6.41 90 0 30 0
30DEC26 175.00 C 0.00 0.00 0.00 40.49 -6.32 90 0 7 0
30DEC26 177.50 C 0.00 0.00 0.00 39.34 -6.23 90 0 1 0
30DEC26 180.00 C 0.00 0.00 0.00 38.21 -5.24 90 0 6 0
30DEC26 182.50 C 0.00 0.00 0.00 37.12 -4.96 90 0 40 0
30DEC26 185.00 C 0.00 0.00 0.00 35.75 -5.42 89 0 25 0
30DEC26 187.50 C 0.00 0.00 0.00 34.84 -5.21 90 0 43 0
30DEC26 190.00 C 0.00 0.00 0.00 33.89 -5.35 90 0 57 0
30DEC26 192.50 C 0.00 0.00 0.00 32.97 -5.91 90 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 31.95 -6.30 90 0 39 0
30DEC26 197.50 C 0.00 0.00 0.00 31.07 -5.88 90 0 18 0
30DEC26 200.00 C 31.50 31.50 31.50 30.22 -5.80 90 4 46 +4
30DEC26 205.00 C 0.00 0.00 0.00 28.59 -5.57 90 0 2 0
30DEC26 210.00 C 0.00 0.00 0.00 26.56 -5.85 89 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 25.59 -5.17 91 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 24.32 -4.88 91 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 22.87 -4.85 91 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 21.71 -3.91 91 0 15 0
30DEC26 235.00 C 0.00 0.00 0.00 20.50 -3.56 92 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 19.31 -3.65 91 0 2 0
30DEC26 245.00 C 0.00 0.00 0.00 18.18 -3.53 91 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 17.12 -3.96 91 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 16.12 -3.81 91 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 15.18 -3.52 91 0 1 0
30DEC26 265.00 C 0.00 0.00 0.00 14.29 -3.53 91 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 13.46 -3.39 91 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 12.67 -3.27 91 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 11.94 -3.13 91 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 10.91 -3.34 90 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 10.28 -3.19 90 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 9.68 -3.06 90 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 9.12 -2.93 90 0 6 0
30DEC26 310.00 C 0.00 0.00 0.00 8.09 -2.69 90 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 7.19 -2.18 90 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 6.38 -2.01 90 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 5.67 -1.84 90 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 5.04 -1.69 90 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 4.48 -1.55 90 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 3.99 - 90 0 0 -
30DEC26 380.00 C 0.00 0.00 0.00 3.55 - 90 0 0 -
30MAR27 85.00 C 0.00 0.00 0.00 107.87 -8.14 92 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 105.88 -8.12 92 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 103.93 -8.08 92 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 102.01 -8.04 92 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 100.12 -8.00 92 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 98.26 -7.95 92 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 96.42 -7.92 92 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 94.62 -7.87 92 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 92.85 -7.83 92 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 91.11 -7.78 92 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 89.40 -7.73 92 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 87.72 -7.68 92 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 86.06 -7.64 92 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 84.44 -7.58 92 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 82.85 -7.53 92 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 81.28 -7.48 92 0 100 0
30MAR27 125.00 C 0.00 0.00 0.00 79.75 -7.42 92 0 100 0
30MAR27 127.50 C 0.00 0.00 0.00 78.24 -7.37 92 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 76.76 -7.32 92 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 75.31 -7.26 92 0 100 0
30MAR27 135.00 C 0.00 0.00 0.00 73.88 -7.21 92 0 100 0
30MAR27 137.50 C 0.00 0.00 0.00 72.49 -7.14 92 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 71.11 -7.10 92 0 101 0
30MAR27 142.50 C 0.00 0.00 0.00 69.77 -7.03 92 0 81 0
30MAR27 145.00 C 0.00 0.00 0.00 68.45 -6.98 92 0 300 0
30MAR27 147.50 C 0.00 0.00 0.00 67.16 -5.68 92 0 491 0
30MAR27 150.00 C 0.00 0.00 0.00 65.89 -6.86 92 0 211 0
30MAR27 152.50 C 0.00 0.00 0.00 64.64 -6.80 92 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 63.42 -6.74 92 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 62.23 -6.68 92 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 60.52 -5.45 91 0 506 0
30MAR27 162.50 C 0.00 0.00 0.00 59.56 -5.73 91 0 732 0
30MAR27 165.00 C 0.00 0.00 0.00 58.78 -6.50 92 0 241 0
30MAR27 167.50 C 0.00 0.00 0.00 57.68 -6.44 92 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 56.59 -6.38 92 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 55.53 -6.32 92 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 54.49 -6.26 92 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 53.47 -6.20 92 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 52.48 -6.14 92 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 51.50 -6.08 92 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 50.54 -6.02 92 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 49.59 -5.97 92 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 48.72 -5.86 92 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 47.87 -5.67 92 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 46.52 -6.65 91 0 15 0
30MAR27 197.50 C 0.00 0.00 0.00 46.51 -5.64 93 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 45.42 -5.45 93 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 43.86 -5.89 93 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 41.68 -6.93 92 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 40.31 -6.27 92 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 38.93 -5.70 92 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 37.56 -5.16 92 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 36.38 -4.81 92 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 35.17 -4.62 93 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 33.68 -4.76 92 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 33.08 -4.29 93 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 32.14 -4.02 94 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 31.12 -3.74 94 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 30.05 -3.48 94 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 29.00 -3.42 94 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 28.00 -3.34 94 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 27.03 -3.36 94 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 25.34 -3.97 92 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 25.20 -3.15 94 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 23.63 -3.80 92 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 22.83 -3.71 92 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 22.72 -2.96 93 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 20.60 -3.46 92 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 19.24 -3.31 92 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 17.99 -3.15 92 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 16.83 -3.01 92 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 15.75 -2.88 92 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 14.76 -2.74 92 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 13.83 - 92 0 0 -
30MAR27 380.00 C 0.00 0.00 0.00 12.96 - 92 0 0 -
29JUN27 85.00 C 0.00 0.00 0.00 111.91 -8.05 93 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 110.20 -8.02 93 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 108.48 -8.03 93 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 106.77 -8.03 93 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 105.06 -8.03 93 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 103.37 -8.01 93 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 101.83 -7.84 93 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 100.30 -7.78 93 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 98.77 -7.78 93 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 97.23 -7.79 93 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 95.70 -7.79 93 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 94.16 -7.80 93 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 92.69 -7.74 93 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 91.34 -7.56 93 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 90.00 -7.47 93 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 88.65 -7.48 93 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 87.31 -7.48 93 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 85.97 -7.48 93 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 84.63 -7.48 93 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 83.29 -7.48 93 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 81.98 -7.46 93 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 80.84 -7.26 93 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 79.69 -7.08 93 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 78.54 -7.07 93 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 77.39 -7.08 93 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 76.24 -7.08 93 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 75.10 -7.08 93 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 73.96 -7.08 93 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 72.81 -7.09 93 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 71.67 -7.09 93 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 70.64 -6.98 93 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 69.69 -6.79 93 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 68.73 -6.61 93 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 67.77 -6.60 93 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 66.82 -6.59 93 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 65.87 -6.59 93 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 64.92 -6.59 93 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 63.97 -6.60 93 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 63.01 -6.61 93 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 62.06 -6.61 93 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 61.11 -6.61 93 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 60.22 -6.55 93 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 59.45 -6.38 93 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 58.68 -6.20 93 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 57.90 -6.03 93 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 57.13 -6.03 93 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 56.36 -6.03 93 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 54.82 -6.03 93 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 53.28 -6.04 93 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 51.74 -6.05 93 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 50.22 -6.03 93 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 49.00 -5.72 93 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 47.79 -5.39 93 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 46.57 -5.40 93 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 45.36 -5.41 93 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 44.15 -5.41 93 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 42.94 -5.41 93 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 41.72 -5.43 93 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 40.59 -5.35 93 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 39.66 -5.08 93 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 38.74 -4.79 93 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 37.81 -4.72 93 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 36.89 -4.72 93 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 35.96 -4.74 93 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 35.04 -4.74 93 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 34.11 -4.75 93 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 33.19 -4.75 93 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 31.60 -4.50 93 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 30.23 -4.04 93 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 28.86 -4.04 93 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 27.50 -4.04 93 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 26.13 -4.06 93 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 24.82 -4.01 93 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 23.84 - 93 0 0 -
29JUN27 380.00 C 0.00 0.00 0.00 22.86 - 93 0 0 -
29SEP27 85.00 C 0.00 0.00 0.00 116.14 -8.07 94 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 114.55 -8.03 94 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 113.10 -7.85 94 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 111.64 -7.84 94 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 110.19 -7.84 94 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 108.73 -7.85 94 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 107.28 -7.85 94 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 105.82 -7.85 94 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 104.37 -7.85 94 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 103.09 -7.68 94 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 101.83 -7.54 94 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 100.56 -7.55 94 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 99.30 -7.55 94 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 98.03 -7.56 94 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 96.77 -7.56 94 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 95.51 -7.56 94 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 94.24 -7.57 94 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 92.99 -7.56 94 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 91.92 -7.37 94 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 90.85 -7.18 94 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 89.78 -7.17 94 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 88.71 -7.17 94 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 87.64 -7.17 94 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 86.57 -7.18 94 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 85.50 -7.18 94 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 84.43 -7.18 94 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 83.35 -7.20 94 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 82.28 -7.20 94 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 81.28 -7.13 94 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 80.40 -6.95 94 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 79.51 -6.77 94 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 78.63 -6.70 94 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 77.74 -6.71 94 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 76.86 -6.71 94 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 75.98 -6.71 94 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 75.09 -6.73 94 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 74.21 -6.73 94 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 73.33 -6.73 94 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 72.44 -6.74 94 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 71.56 -6.74 94 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 71.14 -6.28 95 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 69.83 -6.71 94 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 68.85 -6.81 94 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 68.10 -6.68 94 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 67.38 -6.75 94 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 67.36 -5.99 95 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 66.63 -5.96 95 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 65.26 -5.67 95 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 63.92 -5.62 95 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 62.63 -5.56 95 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 61.34 -5.51 95 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 59.22 -6.31 94 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 58.07 -6.06 94 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 56.96 -6.33 94 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 55.86 -5.95 94 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 54.75 -5.57 94 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 53.65 -5.57 94 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 52.55 -5.57 94 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 51.44 -5.58 94 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 50.34 -5.59 94 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 49.23 -5.60 94 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 48.22 -5.51 94 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 47.38 -5.25 94 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 46.55 -4.98 94 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 45.71 -4.90 94 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 44.88 -4.90 94 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 44.05 -4.90 94 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 42.38 -4.92 94 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 40.71 -4.93 94 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 39.04 -4.94 94 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 37.78 -4.54 94 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 36.56 -4.21 94 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 35.34 -4.22 94 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 34.12 - 94 0 0 -
29SEP27 380.00 C 0.00 0.00 0.00 32.90 - 94 0 0 -
TOTAL CALL 241 11,509 +180
25SEP26 139.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
25SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
25SEP26 141.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
25SEP26 142.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
25SEP26 143.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
25SEP26 144.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
25SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 173 0 1 0
25SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 169 0 2 0
25SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
25SEP26 148.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
25SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 156 0 2 0
25SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 152 0 7 0
25SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
25SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
25SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 120 0 1 0
25SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 110 0 4 0
25SEP26 162.50 P 0.00 0.00 0.00 0.01 -0.01 100 0 1 0
25SEP26 165.00 P 0.00 0.00 0.00 0.02 -0.01 98 0 2 0
25SEP26 167.50 P 0.00 0.00 0.00 0.04 -0.02 95 0 15 0
25SEP26 170.00 P 0.00 0.00 0.00 0.08 -0.03 93 0 47 0
25SEP26 172.50 P 0.00 0.00 0.00 0.16 -0.02 92 0 6 0
25SEP26 175.00 P 0.47 0.47 0.35 0.32 +0.01 92 31 31 +12
25SEP26 177.50 P 0.00 0.00 0.00 0.62 +0.13 93 0 7 0
25SEP26 180.00 P 1.48 1.48 1.00 1.04 +0.29 92 27 63 +26
25SEP26 182.50 P 2.08 2.08 2.08 1.68 +0.55 91 3 22 +3
25SEP26 185.00 P 3.00 3.00 3.00 2.61 +0.98 92 3 18 +3
25SEP26 187.50 P 5.50 5.50 4.00 3.75 +1.47 92 5 6 +1
25SEP26 190.00 P 5.30 5.80 5.30 5.10 +2.00 89 2 5 0
25SEP26 192.50 P 0.00 0.00 0.00 6.93 +2.88 93 0 4 0
25SEP26 195.00 P 7.50 11.00 7.50 8.90 +3.94 95 21 8 -21
25SEP26 197.50 P 0.00 0.00 0.00 10.91 +4.65 91 0 4 0
25SEP26 200.00 P 0.00 0.00 0.00 13.15 +5.40 92 0 5 0
25SEP26 202.50 P 0.00 0.00 0.00 15.49 +6.07 92 0 0 0
25SEP26 205.00 P 0.00 0.00 0.00 17.90 +6.47 92 0 1 0
25SEP26 207.50 P 0.00 0.00 0.00 20.35 +6.98 93 0 0 0
25SEP26 210.00 P 0.00 0.00 0.00 22.82 +7.38 92 0 0 0
25SEP26 212.50 P 0.00 0.00 0.00 25.31 +7.69 95 0 0 0
25SEP26 215.00 P 0.00 0.00 0.00 27.80 +7.92 0 0 0 0
25SEP26 217.50 P 0.00 0.00 0.00 30.30 +8.10 0 0 0 0
25SEP26 220.00 P 0.00 0.00 0.00 32.80 +8.24 0 0 0 0
25SEP26 222.50 P 0.00 0.00 0.00 35.30 +8.33 0 0 0 0
25SEP26 225.00 P 0.00 0.00 0.00 37.80 +8.40 0 0 0 0
25SEP26 227.50 P 0.00 0.00 0.00 40.30 +8.44 0 0 0 0
25SEP26 230.00 P 0.00 0.00 0.00 42.80 +8.46 0 0 0 0
25SEP26 232.50 P 0.00 0.00 0.00 45.30 +8.48 0 0 0 0
25SEP26 235.00 P 0.00 0.00 0.00 47.80 +8.49 0 0 0 0
25SEP26 237.50 P 0.00 0.00 0.00 50.30 +8.50 0 0 0 0
25SEP26 240.00 P 0.00 0.00 0.00 52.80 +8.50 0 0 0 0
25SEP26 242.50 P 0.00 0.00 0.00 55.30 - 0 0 0 -
25SEP26 245.00 P 0.00 0.00 0.00 57.80 - 0 0 0 -
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 273 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 255 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 238 0 2 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 214 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 200 0 2 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 192 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 185 0 32 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 179 0 17 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 165 0 1 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 159 0 12 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 153 0 20 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 140 0 2 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 135 0 27 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 129 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 0.00 112 0 16 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 107 0 42 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 102 0 32 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 97 0 9 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 92 0 31 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 87 0 24 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 82 0 30 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 77 0 38 0
29SEP26 147.50 P 0.00 0.00 0.00 0.02 0.00 78 1 110 0
29SEP26 150.00 P 0.00 0.00 0.00 0.04 0.00 79 0 71 0
29SEP26 152.50 P 0.00 0.00 0.00 0.06 0.00 77 0 31 0
29SEP26 155.00 P 0.00 0.00 0.00 0.11 +0.02 78 0 78 0
29SEP26 157.50 P 0.00 0.00 0.00 0.17 +0.03 77 0 29 0
29SEP26 160.00 P 0.32 0.39 0.32 0.27 +0.07 77 2 27 0
29SEP26 162.50 P 0.00 0.00 0.00 0.40 +0.10 77 0 32 0
29SEP26 165.00 P 0.00 0.00 0.00 0.60 +0.18 78 0 953 0
29SEP26 167.50 P 0.95 0.95 0.95 0.84 +0.25 77 1 47 +1
29SEP26 170.00 P 1.55 1.55 1.55 1.22 +0.41 78 1 47 +1
29SEP26 172.50 P 2.44 2.44 2.44 1.65 +0.54 77 1 109 +1
29SEP26 175.00 P 2.80 2.80 2.50 2.15 +0.67 77 4 18 -1
29SEP26 177.50 P 3.35 3.35 2.65 2.79 +0.87 77 2 49 +1
29SEP26 180.00 P 3.43 3.43 3.43 3.56 +1.11 76 2 659 +2
29SEP26 182.50 P 0.00 0.00 0.00 4.45 +1.52 75 0 92 0
29SEP26 185.00 P 6.00 6.00 5.14 5.74 +2.04 78 8 30 -5
29SEP26 187.50 P 6.08 6.75 6.08 6.98 +2.44 78 12 7 -9
29SEP26 190.00 P 7.34 7.91 7.34 8.09 +2.64 75 7 15 0
29SEP26 192.50 P 0.00 0.00 0.00 9.81 +3.36 77 0 91 0
29SEP26 195.00 P 0.00 0.00 0.00 11.46 +3.76 77 0 76 0
29SEP26 197.50 P 0.00 0.00 0.00 13.22 +4.18 77 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 15.14 +4.66 77 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 19.20 +5.37 77 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 23.62 +6.16 77 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 28.25 +6.80 77 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 33.02 +7.31 77 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 37.90 +7.71 77 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 42.84 +8.00 78 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 47.81 +8.20 78 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 52.80 +8.33 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 57.80 +8.42 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 62.80 +8.47 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 67.80 +8.49 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 72.80 +8.50 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 77.80 +8.50 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 82.80 +8.50 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 87.80 +8.50 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 92.80 +8.50 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 97.80 +8.50 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 102.80 +8.50 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 107.80 +8.50 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 112.80 +8.50 0 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 122.80 +8.50 0 0 1 0
29SEP26 320.00 P 0.00 0.00 0.00 132.80 +8.50 0 0 2 0
29SEP26 330.00 P 0.00 0.00 0.00 142.80 +8.50 0 0 0 -4
29SEP26 340.00 P 0.00 0.00 0.00 152.80 +8.50 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 162.80 +8.50 0 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 172.80 +8.50 0 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 182.80 - 0 0 0 -
29SEP26 380.00 P 0.00 0.00 0.00 192.80 - 0 0 0 -
02OCT26 143.00 P 0.00 0.00 0.00 0.08 +0.02 80 0 0 0
02OCT26 144.00 P 0.00 0.00 0.00 0.09 +0.02 80 0 0 0
02OCT26 145.00 P 0.00 0.00 0.00 0.11 +0.03 80 0 0 0
02OCT26 146.00 P 0.00 0.00 0.00 0.13 +0.03 80 0 0 0
02OCT26 147.00 P 0.00 0.00 0.00 0.15 +0.04 80 0 0 0
02OCT26 148.00 P 0.00 0.00 0.00 0.18 +0.05 80 0 0 0
02OCT26 149.00 P 0.00 0.00 0.00 0.21 +0.06 80 0 0 0
02OCT26 150.00 P 0.42 0.42 0.42 0.25 +0.07 81 1 4 +1
02OCT26 152.50 P 0.00 0.00 0.00 0.35 +0.09 80 0 0 0
02OCT26 155.00 P 0.00 0.00 0.00 0.49 +0.13 80 0 1 0
02OCT26 157.50 P 0.00 0.00 0.00 0.68 +0.20 81 0 0 0
02OCT26 160.00 P 0.91 1.10 0.91 0.92 +0.27 81 4 8 +3
02OCT26 162.50 P 0.00 0.00 0.00 1.20 +0.35 80 0 0 0
02OCT26 165.00 P 0.00 0.00 0.00 1.57 +0.46 80 0 0 0
02OCT26 167.50 P 0.00 0.00 0.00 1.99 +0.58 80 0 2 0
02OCT26 170.00 P 2.90 2.90 2.90 2.46 +0.71 80 1 4 +1
02OCT26 172.50 P 0.00 0.00 0.00 3.01 +0.88 79 0 1 0
02OCT26 175.00 P 0.00 0.00 0.00 3.69 +1.08 79 0 22 0
02OCT26 177.50 P 0.00 0.00 0.00 4.52 +1.36 79 0 1 0
02OCT26 180.00 P 5.80 6.35 5.80 5.56 +1.76 80 6 7 +5
02OCT26 182.50 P 0.00 0.00 0.00 6.61 +2.07 80 0 0 0
02OCT26 185.00 P 6.80 8.00 6.80 7.77 +2.38 80 2 27 -1
02OCT26 187.50 P 0.00 0.00 0.00 9.05 +2.77 81 0 3 0
02OCT26 190.00 P 0.00 0.00 0.00 10.44 +3.16 80 0 3 0
02OCT26 192.50 P 11.26 11.26 11.26 11.93 +3.51 81 2 7 0
02OCT26 195.00 P 0.00 0.00 0.00 13.52 +3.87 81 0 1 0
02OCT26 197.50 P 0.00 0.00 0.00 15.12 +4.00 80 0 1 0
02OCT26 200.00 P 0.00 0.00 0.00 16.89 +4.48 80 0 0 0
02OCT26 202.50 P 0.00 0.00 0.00 18.76 +4.84 80 0 0 0
02OCT26 205.00 P 0.00 0.00 0.00 20.70 +5.05 80 0 0 0
02OCT26 207.50 P 0.00 0.00 0.00 22.73 +5.29 80 0 0 0
02OCT26 210.00 P 0.00 0.00 0.00 24.80 +5.58 80 0 0 0
02OCT26 212.50 P 0.00 0.00 0.00 26.95 +5.90 80 0 0 0
02OCT26 215.00 P 0.00 0.00 0.00 29.14 +6.15 80 0 0 0
02OCT26 217.50 P 0.00 0.00 0.00 31.39 +6.46 80 0 0 0
02OCT26 220.00 P 0.00 0.00 0.00 33.68 +6.67 80 0 0 0
02OCT26 222.50 P 0.00 0.00 0.00 36.00 +6.91 80 0 0 0
02OCT26 225.00 P 0.00 0.00 0.00 38.35 +7.10 80 0 0 0
02OCT26 227.50 P 0.00 0.00 0.00 40.73 +7.28 80 0 0 0
02OCT26 230.00 P 0.00 0.00 0.00 43.13 +7.46 80 0 0 0
02OCT26 232.50 P 0.00 0.00 0.00 45.55 +7.60 80 0 0 0
02OCT26 235.00 P 0.00 0.00 0.00 47.99 +7.75 80 0 0 0
02OCT26 237.50 P 0.00 0.00 0.00 50.43 +7.85 80 0 0 0
02OCT26 240.00 P 0.00 0.00 0.00 52.90 +7.96 80 0 0 0
02OCT26 242.50 P 0.00 0.00 0.00 55.36 - 80 0 0 -
02OCT26 245.00 P 0.00 0.00 0.00 57.84 - 80 0 0 -
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 103 0 19 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.02 +0.01 86 0 18 0
29OCT26 90.00 P 0.00 0.00 0.00 0.03 +0.01 86 0 6 0
29OCT26 92.50 P 0.00 0.00 0.00 0.04 +0.01 85 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 0.06 +0.01 86 0 2 0
29OCT26 97.50 P 0.00 0.00 0.00 0.08 +0.02 86 0 16 0
29OCT26 100.00 P 0.00 0.00 0.00 0.10 +0.02 85 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 0.14 +0.03 85 0 15 0
29OCT26 105.00 P 0.00 0.00 0.00 0.18 +0.03 85 0 15 0
29OCT26 107.50 P 0.00 0.00 0.00 0.24 +0.05 85 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.30 +0.05 85 0 36 0
29OCT26 112.50 P 0.00 0.00 0.00 0.41 +0.10 86 0 51 0
29OCT26 115.00 P 0.00 0.00 0.00 0.49 +0.09 85 0 31 0
29OCT26 117.50 P 1.09 1.12 1.09 0.61 +0.12 85 4 17 +4
29OCT26 120.00 P 0.00 0.00 0.00 0.75 +0.15 85 0 10 0
29OCT26 122.50 P 1.43 1.43 1.43 0.90 +0.16 85 1 6 +1
29OCT26 125.00 P 0.00 0.00 0.00 1.11 +0.22 85 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 1.36 +0.29 86 0 0 0
29OCT26 130.00 P 2.00 2.02 2.00 1.61 +0.33 86 2 13 +2
29OCT26 132.50 P 0.00 0.00 0.00 1.91 +0.37 86 0 9 0
29OCT26 135.00 P 2.40 2.45 2.40 2.22 +0.40 86 5 15 0
29OCT26 137.50 P 0.00 0.00 0.00 2.59 +0.46 86 0 29 0
29OCT26 140.00 P 3.24 3.24 3.24 3.01 +0.57 86 1 23 0
29OCT26 142.50 P 0.00 0.00 0.00 3.44 +0.61 86 0 7 0
29OCT26 145.00 P 0.00 0.00 0.00 3.94 +0.70 86 0 4 0
29OCT26 147.50 P 0.00 0.00 0.00 4.50 +0.87 86 1 17 +1
29OCT26 150.00 P 4.50 5.20 4.50 5.06 +1.00 86 2 11 +2
29OCT26 152.50 P 4.80 4.80 4.80 5.70 +1.18 86 1 26 +1
29OCT26 155.00 P 0.00 0.00 0.00 6.38 +1.34 86 0 104 0
29OCT26 157.50 P 0.00 0.00 0.00 6.99 +1.41 86 0 23 0
29OCT26 160.00 P 0.00 0.00 0.00 7.74 +1.50 86 0 29 0
29OCT26 162.50 P 0.00 0.00 0.00 8.54 +1.61 85 0 9 0
29OCT26 165.00 P 0.00 0.00 0.00 9.40 +1.79 85 0 18 0
29OCT26 167.50 P 0.00 0.00 0.00 10.32 +1.91 85 0 5 0
29OCT26 170.00 P 12.00 12.00 12.00 11.27 +2.00 85 1 42 0
29OCT26 172.50 P 0.00 0.00 0.00 12.30 +2.18 85 0 40 0
29OCT26 175.00 P 12.60 12.60 12.60 13.39 +2.39 85 1 32 0
29OCT26 177.50 P 0.00 0.00 0.00 14.56 +2.55 85 0 70 0
29OCT26 180.00 P 0.00 0.00 0.00 15.78 +2.71 85 0 29 0
29OCT26 182.50 P 0.00 0.00 0.00 17.07 +2.61 85 0 15 0
29OCT26 185.00 P 17.75 17.75 17.75 18.42 +2.80 86 1 51 +1
29OCT26 187.50 P 0.00 0.00 0.00 19.80 +3.34 86 0 11 0
29OCT26 190.00 P 0.00 0.00 0.00 21.25 +3.51 86 0 19 0
29OCT26 192.50 P 22.99 22.99 22.99 22.42 +3.01 85 16 35 -11
29OCT26 195.00 P 25.00 25.00 25.00 23.94 +3.50 85 1 7 0
29OCT26 197.50 P 0.00 0.00 0.00 25.50 +3.30 85 0 6 0
29OCT26 200.00 P 0.00 0.00 0.00 27.12 +3.78 85 0 103 0
29OCT26 205.00 P 0.00 0.00 0.00 30.48 +4.05 85 0 13 0
29OCT26 210.00 P 0.00 0.00 0.00 33.96 +4.31 85 0 14 0
29OCT26 215.00 P 0.00 0.00 0.00 37.62 +4.66 85 0 17 0
29OCT26 220.00 P 0.00 0.00 0.00 41.32 +4.84 85 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 45.29 +5.14 85 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 49.26 +5.43 85 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 53.42 +5.66 85 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 57.65 +5.91 85 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 61.93 +6.15 85 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 66.37 +6.35 85 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 70.83 +6.57 85 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 75.36 +6.75 85 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 79.98 +6.92 85 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 84.61 +7.09 85 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 89.32 +7.25 85 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 94.06 +7.37 85 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 98.82 +7.50 85 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 103.64 +7.63 85 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 108.48 +7.72 85 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 113.33 +7.82 85 0 0 0
29OCT26 310.00 P 0.00 0.00 0.00 123.12 +7.98 85 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 132.96 +8.13 85 0 0 0
29OCT26 330.00 P 0.00 0.00 0.00 142.88 +8.24 86 0 0 0
29OCT26 340.00 P 0.00 0.00 0.00 152.82 +8.34 85 0 0 0
29OCT26 350.00 P 0.00 0.00 0.00 162.80 +8.41 0 0 0 0
29OCT26 360.00 P 0.00 0.00 0.00 172.80 +8.47 0 0 0 0
29OCT26 370.00 P 0.00 0.00 0.00 182.80 - 0 0 0 -
29OCT26 380.00 P 0.00 0.00 0.00 192.80 - 0 0 0 -
27NOV26 85.00 P 0.00 0.00 0.00 0.30 +0.03 90 0 5 0
27NOV26 87.50 P 0.00 0.00 0.00 0.37 +0.04 90 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.47 +0.07 90 0 19 0
27NOV26 92.50 P 0.00 0.00 0.00 0.57 +0.06 90 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.68 +0.07 90 0 15 0
27NOV26 97.50 P 0.00 0.00 0.00 0.84 +0.12 90 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 1.00 +0.12 90 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 1.16 +0.12 90 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 1.39 +0.19 90 0 15 0
27NOV26 107.50 P 0.00 0.00 0.00 1.62 +0.19 90 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 1.85 +0.19 90 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 2.17 +0.28 90 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 2.50 +0.32 90 0 12 0
27NOV26 117.50 P 0.00 0.00 0.00 2.82 +0.31 90 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 3.20 +0.37 90 0 31 0
27NOV26 122.50 P 0.00 0.00 0.00 3.64 +0.48 90 0 46 0
27NOV26 125.00 P 0.00 0.00 0.00 4.08 +0.49 90 0 15 0
27NOV26 127.50 P 0.00 0.00 0.00 4.52 +0.48 90 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 5.07 +0.58 90 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 5.65 +0.72 90 0 2 0
27NOV26 135.00 P 0.00 0.00 0.00 6.24 +0.73 90 0 3 0
27NOV26 137.50 P 0.00 0.00 0.00 6.82 +0.72 90 0 25 0
27NOV26 140.00 P 0.00 0.00 0.00 7.52 +0.64 90 0 23 0
27NOV26 142.50 P 0.00 0.00 0.00 8.51 +1.24 91 0 15 0
27NOV26 145.00 P 8.00 8.00 8.00 8.74 +0.77 89 1 60 0
27NOV26 147.50 P 0.00 0.00 0.00 10.05 +1.33 91 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 10.89 +1.42 91 0 14 0
27NOV26 152.50 P 0.00 0.00 0.00 11.84 +1.62 91 0 15 0
27NOV26 155.00 P 0.00 0.00 0.00 12.80 +1.82 91 0 18 0
27NOV26 157.50 P 0.00 0.00 0.00 13.59 +1.68 91 0 32 0
27NOV26 160.00 P 0.00 0.00 0.00 14.29 +1.45 90 0 25 0
27NOV26 162.50 P 0.00 0.00 0.00 15.80 +1.83 92 0 27 0
27NOV26 165.00 P 0.00 0.00 0.00 16.96 +2.25 92 0 14 0
27NOV26 167.50 P 0.00 0.00 0.00 17.81 +1.95 91 0 15 0
27NOV26 170.00 P 0.00 0.00 0.00 18.74 +1.63 90 0 17 0
27NOV26 172.50 P 0.00 0.00 0.00 19.94 +1.97 90 0 18 0
27NOV26 175.00 P 21.34 21.34 21.34 21.29 +1.99 91 2 15 0
27NOV26 177.50 P 0.00 0.00 0.00 22.47 +2.18 90 0 19 0
27NOV26 180.00 P 0.00 0.00 0.00 23.79 +2.61 90 0 14 0
27NOV26 182.50 P 0.00 0.00 0.00 25.16 +2.74 90 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 26.57 +2.87 91 0 4 0
27NOV26 187.50 P 0.00 0.00 0.00 28.01 +2.99 91 0 1 0
27NOV26 190.00 P 0.00 0.00 0.00 29.84 +3.49 92 0 4 0
27NOV26 192.50 P 0.00 0.00 0.00 31.10 +3.36 91 0 2 0
27NOV26 195.00 P 0.00 0.00 0.00 32.69 +3.86 91 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 34.57 +3.93 92 0 1 0
27NOV26 200.00 P 0.00 0.00 0.00 36.06 +3.93 92 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 39.73 +4.51 94 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 42.87 +4.01 93 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 46.20 +3.95 92 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 50.15 +4.18 94 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 54.27 +5.01 95 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 57.90 +4.82 95 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 61.62 +4.92 95 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 64.24 +4.82 90 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 70.07 +6.90 96 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 72.33 +5.22 90 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 76.46 +4.09 90 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 80.75 +5.55 90 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 85.04 +5.78 90 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 89.34 +4.28 90 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 93.71 +5.95 90 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 98.21 +6.15 90 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 102.70 +6.34 90 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 107.21 +6.48 90 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 111.72 +6.50 90 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 116.37 +6.65 90 0 0 0
27NOV26 310.00 P 0.00 0.00 0.00 125.69 +6.95 90 0 0 0
27NOV26 320.00 P 0.00 0.00 0.00 135.07 +7.07 90 0 0 0
27NOV26 330.00 P 0.00 0.00 0.00 144.61 +7.29 90 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 154.18 +7.46 90 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 163.86 +7.59 90 0 0 0
27NOV26 360.00 P 0.00 0.00 0.00 173.59 +7.75 90 0 0 0
27NOV26 370.00 P 0.00 0.00 0.00 183.35 - 90 0 0 -
27NOV26 380.00 P 0.00 0.00 0.00 193.20 - 90 0 0 -
30DEC26 85.00 P 0.00 0.00 0.00 1.03 +0.12 90 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 1.20 +0.12 90 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 1.41 +0.15 90 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 1.66 +0.20 90 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 1.90 +0.19 90 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 2.15 +0.19 90 0 5 0
30DEC26 100.00 P 0.00 0.00 0.00 2.50 +0.29 90 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 2.84 +0.31 90 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 3.19 +0.31 90 0 1 0
30DEC26 107.50 P 0.00 0.00 0.00 3.56 +0.33 90 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 4.03 +0.45 90 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 4.50 +0.48 90 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 4.97 +0.48 90 0 11 0
30DEC26 117.50 P 0.00 0.00 0.00 5.45 +0.49 90 0 12 0
30DEC26 120.00 P 6.09 6.09 6.09 6.24 +0.65 91 1 116 0
30DEC26 122.50 P 0.00 0.00 0.00 6.87 +0.74 91 0 104 0
30DEC26 125.00 P 0.00 0.00 0.00 7.29 +0.72 90 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 7.90 +0.71 90 0 30 0
30DEC26 130.00 P 0.00 0.00 0.00 8.59 +0.78 90 0 0 0
30DEC26 132.50 P 8.99 8.99 8.99 9.44 +0.76 90 1 303 +1
30DEC26 135.00 P 0.00 0.00 0.00 10.16 +0.87 90 0 702 0
30DEC26 137.50 P 0.00 0.00 0.00 11.02 +0.81 90 0 402 0
30DEC26 140.00 P 0.00 0.00 0.00 11.72 +1.02 90 0 15 0
30DEC26 142.50 P 0.00 0.00 0.00 12.58 +1.10 90 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 13.55 +1.28 90 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 14.51 +1.42 90 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 15.48 +1.42 90 0 32 0
30DEC26 152.50 P 0.00 0.00 0.00 16.44 +1.41 90 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 17.83 +1.83 91 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 18.55 +1.58 90 0 3 0
30DEC26 160.00 P 0.00 0.00 0.00 19.71 +1.77 90 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 20.87 +1.90 90 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 22.03 +1.89 90 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 23.20 +1.90 90 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 24.17 +1.70 89 0 1 0
30DEC26 172.50 P 0.00 0.00 0.00 25.48 +1.85 89 0 3 0
30DEC26 175.00 P 27.30 27.30 27.30 26.82 +2.02 89 7 7 +7
30DEC26 177.50 P 0.00 0.00 0.00 28.19 +2.44 89 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 29.60 +2.58 90 0 16 0
30DEC26 182.50 P 0.00 0.00 0.00 31.04 +2.68 90 0 70 0
30DEC26 185.00 P 0.00 0.00 0.00 32.52 +2.79 90 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 34.03 +2.90 90 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 35.91 +3.34 91 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 37.11 +3.07 90 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 38.80 +3.26 91 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 40.35 +3.63 91 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 41.64 +3.02 90 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 44.76 +3.24 90 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 49.01 +4.22 92 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 52.54 +4.62 92 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 56.40 +4.26 93 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 58.63 +3.05 90 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 62.40 +3.12 90 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 66.20 +3.34 90 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 70.01 +4.47 90 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 73.82 +4.47 90 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 77.77 +4.61 90 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 81.86 +4.89 90 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 85.95 +5.15 90 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 90.04 +5.16 90 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 94.15 +5.17 90 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 98.40 +5.32 90 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 102.73 +5.55 90 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 107.06 +5.77 90 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 111.40 +5.83 90 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 115.75 +5.84 90 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 120.15 +5.90 90 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 129.21 +6.27 90 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 138.27 +6.44 90 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 147.43 +6.54 90 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 156.79 +6.82 90 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 166.16 +6.99 90 0 0 0
30DEC26 360.00 P 0.00 0.00 0.00 175.56 +7.02 90 0 0 0
30DEC26 370.00 P 0.00 0.00 0.00 185.15 - 90 0 0 -
30DEC26 380.00 P 0.00 0.00 0.00 194.74 - 90 0 0 -
30MAR27 85.00 P 0.00 0.00 0.00 4.35 +0.33 92 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 4.88 +0.46 92 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 5.41 +0.46 92 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 5.94 +0.46 92 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 6.47 +0.46 92 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 7.07 +0.53 92 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 7.76 +0.68 92 0 10 0
30MAR27 102.50 P 0.00 0.00 0.00 8.44 +0.68 92 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 9.13 +0.69 92 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 9.81 +0.68 92 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 10.50 +0.68 92 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 11.36 +0.85 92 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 12.22 +0.99 92 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 13.08 +0.99 92 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 13.94 +0.98 92 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 14.80 +0.98 92 0 100 0
30MAR27 125.00 P 0.00 0.00 0.00 15.66 +0.98 92 0 100 0
30MAR27 127.50 P 0.00 0.00 0.00 16.66 +1.11 92 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 17.71 +1.30 92 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 18.76 +1.36 92 0 100 0
30MAR27 135.00 P 0.00 0.00 0.00 19.76 +1.31 92 0 100 0
30MAR27 137.50 P 0.00 0.00 0.00 20.86 +1.36 92 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 21.91 +1.36 92 0 116 0
30MAR27 142.50 P 0.00 0.00 0.00 22.96 +1.35 92 0 71 0
30MAR27 145.00 P 0.00 0.00 0.00 24.13 +1.47 92 0 331 0
30MAR27 147.50 P 0.00 0.00 0.00 25.10 +1.16 91 0 511 0
30MAR27 150.00 P 0.00 0.00 0.00 26.35 +1.36 92 0 211 0
30MAR27 152.50 P 0.00 0.00 0.00 27.87 +1.82 92 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 29.12 +1.82 92 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 30.36 +1.82 92 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 31.27 +1.52 91 0 522 0
30MAR27 162.50 P 0.00 0.00 0.00 32.48 +1.34 91 0 733 0
30MAR27 165.00 P 32.24 32.24 32.24 33.86 +1.62 91 1 256 0
30MAR27 167.50 P 0.00 0.00 0.00 35.65 +2.10 92 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 36.70 +1.90 91 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 38.13 +1.97 91 0 0 0
30MAR27 175.00 P 38.06 38.06 38.06 39.58 +1.97 91 1 16 +1
30MAR27 177.50 P 0.00 0.00 0.00 41.06 +2.01 91 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 42.56 +2.43 92 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 44.09 +2.50 92 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 45.64 +2.58 92 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 47.20 +2.64 92 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 48.80 +2.71 92 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 50.55 +2.92 92 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 52.04 +2.85 92 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 53.40 +2.62 91 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 55.39 +3.01 92 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 58.64 +3.30 92 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 61.93 +3.19 92 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 65.31 +2.59 92 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 69.15 +3.64 93 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 72.95 +4.07 93 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 76.14 +3.64 92 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 80.24 +4.12 93 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 83.39 +3.65 92 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 87.09 +3.73 92 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 91.01 +4.02 92 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 94.93 +4.30 92 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 98.86 +4.34 92 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 102.79 +4.35 92 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 106.73 +4.35 92 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 110.67 +4.36 92 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 114.69 +4.44 92 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 118.88 +4.69 92 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 123.07 +4.93 92 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 127.26 +5.04 92 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 131.46 +5.05 92 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 139.87 +5.06 92 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 148.38 +5.16 92 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 157.20 +5.55 92 0 0 0
30MAR27 340.00 P 0.00 0.00 0.00 166.04 +5.73 92 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 174.89 +5.74 92 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 183.77 +5.78 92 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 192.85 - 92 0 0 -
30MAR27 380.00 P 0.00 0.00 0.00 202.03 - 92 0 0 -
29JUN27 85.00 P 0.00 0.00 0.00 8.21 +0.48 93 0 15 0
29JUN27 87.50 P 0.00 0.00 0.00 8.94 +0.49 93 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 9.68 +0.49 93 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 10.42 +0.48 93 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 11.16 +0.48 93 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 11.94 +0.52 93 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 12.86 +0.69 93 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 13.77 +0.73 93 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 14.69 +0.73 93 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 15.61 +0.73 93 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 16.53 +0.72 93 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 17.45 +0.72 93 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 18.43 +0.78 93 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 19.54 +0.96 93 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 20.65 +1.05 93 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 21.76 +1.05 93 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 22.86 +1.04 93 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 23.97 +1.03 93 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 25.08 +1.03 93 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 26.20 +1.04 93 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 27.35 +1.07 93 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 28.66 +1.27 93 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 29.96 +1.44 93 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 31.27 +1.45 93 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 32.57 +1.44 93 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 33.88 +1.45 93 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 35.18 +1.44 93 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 36.49 +1.44 93 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 37.80 +1.43 93 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 39.11 +1.43 93 0 18 0
29JUN27 160.00 P 0.00 0.00 0.00 40.55 +1.56 93 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 42.05 +1.75 93 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 43.54 +1.92 93 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 45.04 +1.94 93 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 46.54 +1.93 93 0 1 0
29JUN27 172.50 P 0.00 0.00 0.00 48.40 +2.29 94 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 49.55 +1.94 93 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 51.09 +1.97 93 0 15 0
29JUN27 180.00 P 0.00 0.00 0.00 52.76 +2.14 93 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 54.32 +2.20 93 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 55.78 +2.11 93 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 57.34 +2.11 93 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 58.93 +2.14 93 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 60.58 +2.51 93 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 62.49 +2.85 93 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 64.30 +3.08 94 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 65.56 +2.73 93 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 68.93 +2.65 93 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 72.30 +2.72 93 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 75.68 +2.50 93 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 79.10 +2.54 93 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 82.80 +2.85 93 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 86.51 +3.15 93 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 90.21 +3.15 93 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 93.92 +3.15 93 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 97.63 +3.14 93 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 101.35 +3.15 93 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 105.08 +3.16 93 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 108.89 +3.24 93 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 112.89 +3.52 93 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 116.89 +3.78 93 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 120.90 +3.85 93 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 124.90 +3.84 93 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 128.92 +3.85 93 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 132.93 +3.85 93 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 136.95 +3.86 93 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 140.98 +3.87 93 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 149.29 +4.13 93 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 157.80 +4.56 93 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 166.33 +4.58 93 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 174.86 +4.58 93 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 183.42 +4.61 93 0 0 0
29JUN27 360.00 P 0.00 0.00 0.00 192.05 +4.68 93 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 200.98 - 93 0 0 -
29JUN27 380.00 P 0.00 0.00 0.00 209.91 - 93 0 0 -
29SEP27 85.00 P 0.00 0.00 0.00 12.09 +0.44 94 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 12.94 +0.49 94 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 13.91 +0.66 94 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 14.89 +0.68 94 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 15.86 +0.67 94 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 16.84 +0.67 94 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 17.82 +0.67 94 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 18.79 +0.66 94 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 19.78 +0.67 94 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 20.94 +0.84 94 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 22.10 +0.97 94 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 23.27 +0.97 94 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 24.44 +0.97 94 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 25.61 +0.97 94 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 26.78 +0.96 94 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 27.95 +0.96 94 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 29.12 +0.96 94 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 30.32 +0.98 94 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 31.69 +1.17 94 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 33.05 +1.35 94 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 34.41 +1.35 94 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 35.77 +1.34 94 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 37.14 +1.35 94 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 38.50 +1.34 94 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 39.87 +1.34 94 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 41.24 +1.34 94 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 42.61 +1.34 94 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 43.98 +1.34 94 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 45.43 +1.42 94 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 46.98 +1.60 94 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 48.53 +1.77 94 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 50.08 +1.81 94 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 51.64 +1.82 94 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 53.19 +1.81 94 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 54.75 +1.81 94 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 56.48 +1.99 94 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 58.13 +2.08 95 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 59.71 +2.10 95 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 61.29 +2.12 95 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 62.87 +1.92 95 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 64.56 +2.01 95 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 66.19 +2.03 95 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 67.85 +2.32 95 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 69.52 +2.39 95 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 71.22 +2.48 95 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 72.95 +2.53 95 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 74.41 +2.35 94 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 77.88 +2.41 94 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 81.35 +2.42 94 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 84.83 +2.39 94 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 88.31 +2.37 94 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 91.81 +2.38 94 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 95.55 +2.63 94 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 99.34 +2.92 94 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 103.13 +3.00 94 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 106.92 +2.99 94 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 110.72 +3.00 94 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 114.52 +3.00 94 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 118.32 +3.00 94 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 122.13 +3.00 94 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 125.95 +3.01 94 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 129.87 +3.12 94 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 133.94 +3.37 94 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 138.01 +3.61 94 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 142.09 +3.69 94 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 146.16 +3.69 94 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 150.24 +3.69 94 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 158.41 +3.70 94 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 166.60 +3.71 94 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 174.82 +3.74 94 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 183.41 +4.13 94 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 192.04 +4.42 94 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 200.67 +4.42 94 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 209.32 - 94 0 0 -
29SEP27 380.00 P 0.00 0.00 0.00 217.99 - 94 0 0 -
TOTAL PUT 200 10,557 +30
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$ 11.780
29SEP26 6.75 C 0.00 0.00 0.00 5.03 -0.06 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.78 -0.08 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.53 -0.07 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.28 -0.06 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.03 -0.07 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.78 -0.08 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.53 -0.06 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.28 -0.07 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.03 -0.07 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.78 -0.06 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.53 -0.07 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.28 -0.08 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.03 -0.09 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.78 -0.06 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.28 -0.07 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.79 -0.06 31 0 0 0
29SEP26 11.50 C 0.30 0.30 0.30 0.36 -0.06 33 5 6 +5
29SEP26 12.00 C 0.08 0.08 0.08 0.10 -0.04 33 5 11 +1
29SEP26 12.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 75 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,267 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 292 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 74 0 412 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 86 0 155 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 98 0 398 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 109 0 291 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 119 0 234 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 130 0 653 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 139 0 929 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 148 0 490 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 157 0 191 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 166 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 174 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 182 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 190 0 49 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 218 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 232 0 99 0
29OCT26 8.00 C 0.00 0.00 0.00 3.80 -0.06 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.55 -0.06 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.31 -0.06 46 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 3.06 -0.04 41 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.81 -0.08 37 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.53 -0.08 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.29 -0.09 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.08 -0.07 36 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.84 -0.06 34 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.40 -0.08 35 0 15 0
29OCT26 11.00 C 0.00 0.00 0.00 1.01 -0.08 35 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.67 -0.10 34 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.42 -0.10 34 0 121 0
29OCT26 12.50 C 0.29 0.29 0.29 0.27 -0.06 36 6 98 +6
29OCT26 13.00 C 0.00 0.00 0.00 0.15 -0.05 36 0 232 0
29OCT26 13.50 C 0.12 0.12 0.12 0.08 -0.04 36 2 289 +2
29OCT26 14.00 C 0.00 0.00 0.00 0.04 -0.03 36 0 99 0
29OCT26 14.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 110 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 300 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 37 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 165 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 21 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 63 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 3.32 -0.07 0 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 3.08 -0.11 30 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.84 -0.12 32 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.61 -0.12 35 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.39 -0.07 37 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.17 -0.08 37 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.97 -0.06 38 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.58 -0.10 39 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.22 -0.10 38 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.94 -0.07 39 0 15 0
27NOV26 12.00 C 0.00 0.00 0.00 0.70 -0.05 39 0 64 0
27NOV26 12.50 C 0.00 0.00 0.00 0.52 -0.04 39 0 13 0
27NOV26 13.00 C 0.00 0.00 0.00 0.37 -0.03 39 0 51 0
27NOV26 13.50 C 0.27 0.27 0.27 0.27 -0.01 40 2 142 +2
27NOV26 14.00 C 0.00 0.00 0.00 0.19 -0.01 40 0 90 0
27NOV26 14.50 C 0.00 0.00 0.00 0.13 0.00 40 0 200 0
27NOV26 15.00 C 0.00 0.00 0.00 0.09 0.00 41 0 76 0
27NOV26 15.50 C 0.00 0.00 0.00 0.06 0.00 41 0 30 0
27NOV26 16.00 C 0.00 0.00 0.00 0.04 0.00 41 0 96 0
27NOV26 16.50 C 0.00 0.00 0.00 0.03 0.00 42 0 18 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 60 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 120 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 32 0
30DEC26 7.25 C 0.00 0.00 0.00 4.57 -0.13 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 4.33 -0.09 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 4.09 -0.10 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.85 -0.11 33 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.61 -0.10 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.38 -0.10 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.16 -0.08 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.93 -0.09 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.72 -0.09 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.50 -0.08 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.30 -0.07 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.10 -0.09 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.74 -0.06 39 0 116 0
30DEC26 11.00 C 0.00 0.00 0.00 1.39 -0.09 38 0 300 0
30DEC26 11.50 C 0.00 0.00 0.00 1.11 -0.09 38 0 403 0
30DEC26 12.00 C 0.89 0.89 0.89 0.88 -0.08 38 2 3,362 0
30DEC26 12.50 C 0.00 0.00 0.00 0.69 -0.06 39 0 115 0
30DEC26 13.00 C 0.00 0.00 0.00 0.54 -0.05 39 0 40 0
30DEC26 13.50 C 0.00 0.00 0.00 0.42 -0.04 39 0 68 0
30DEC26 14.00 C 0.00 0.00 0.00 0.32 -0.03 40 0 149 0
30DEC26 14.50 C 0.00 0.00 0.00 0.24 -0.02 40 0 21 0
30DEC26 15.00 C 0.00 0.00 0.00 0.17 -0.02 39 0 122 0
30DEC26 15.50 C 0.19 0.19 0.19 0.13 -0.01 40 2 259 -2
30DEC26 16.00 C 0.00 0.00 0.00 0.09 -0.02 39 0 91 0
30DEC26 16.50 C 0.00 0.00 0.00 0.07 -0.01 40 0 227 0
30DEC26 17.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 422 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 0.00 41 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 0.00 41 0 17 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 0.00 40 0 68 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 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 46 0 147 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 75 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 252 0
30MAR27 8.00 C 0.00 0.00 0.00 4.01 -0.08 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.79 -0.08 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.58 -0.08 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.37 -0.07 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.16 -0.07 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.97 -0.06 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.77 -0.07 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.59 -0.06 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.41 -0.06 39 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 2.08 -0.06 39 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.77 -0.10 38 0 16 0
30MAR27 11.50 C 0.00 0.00 0.00 1.53 -0.08 39 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 1.29 -0.08 38 0 215 0
30MAR27 12.50 C 0.00 0.00 0.00 1.11 -0.06 39 0 214 0
30MAR27 13.00 C 0.00 0.00 0.00 0.93 -0.07 39 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.79 -0.05 39 0 48 0
30MAR27 14.00 C 0.00 0.00 0.00 0.66 -0.04 39 0 54 0
30MAR27 14.50 C 0.00 0.00 0.00 0.55 -0.03 39 0 30 0
30MAR27 15.00 C 0.00 0.00 0.00 0.45 -0.03 39 0 152 0
30MAR27 15.50 C 0.00 0.00 0.00 0.37 -0.03 39 0 7 0
30MAR27 16.00 C 0.00 0.00 0.00 0.31 -0.02 39 0 26 0
30MAR27 16.50 C 0.00 0.00 0.00 0.25 -0.02 39 0 45 0
30MAR27 17.00 C 0.00 0.00 0.00 0.21 -0.01 39 0 6 0
30MAR27 17.50 C 0.00 0.00 0.00 0.17 -0.01 39 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.14 -0.01 39 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.08 0.00 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 100 0
30MAR27 21.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 38 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.02 0.00 40 0 160 0
29JUN27 8.00 C 0.00 0.00 0.00 4.15 -0.06 39 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.95 -0.12 39 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.75 -0.05 39 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.54 -0.13 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.37 -0.07 39 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.18 -0.08 39 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.01 -0.07 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.82 -0.09 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.64 -0.10 38 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 2.34 -0.08 38 0 2 0
29JUN27 11.00 C 0.00 0.00 0.00 2.09 -0.04 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.83 -0.05 38 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 1.61 -0.06 38 0 1 0
29JUN27 12.50 C 0.00 0.00 0.00 1.42 -0.05 39 0 4 0
29JUN27 13.00 C 0.00 0.00 0.00 1.25 0.00 39 0 67 0
29JUN27 13.50 C 0.00 0.00 0.00 1.10 -0.02 39 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 0.94 -0.07 39 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.84 -0.04 39 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 0.73 -0.03 39 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 0.64 -0.02 40 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.56 -0.01 40 0 18 0
29JUN27 16.50 C 0.00 0.00 0.00 0.48 -0.02 40 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.42 -0.01 40 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.36 -0.01 40 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.31 -0.01 40 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.27 -0.01 40 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.23 -0.01 39 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 0.20 -0.01 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.17 -0.01 39 0 18 0
29JUN27 21.00 C 0.00 0.00 0.00 0.13 0.00 40 0 4 0
29SEP27 8.75 C 0.00 0.00 0.00 3.54 -0.13 39 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 3.37 -0.07 40 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.18 -0.08 39 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.01 -0.07 39 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.84 -0.07 39 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.68 -0.06 39 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.46 -0.05 41 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.18 -0.05 41 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 1.94 -0.04 41 0 15 0
29SEP27 12.00 C 0.00 0.00 0.00 1.71 -0.04 40 0 17 0
29SEP27 12.50 C 0.00 0.00 0.00 1.52 -0.03 40 0 30 0
29SEP27 13.00 C 0.00 0.00 0.00 1.33 -0.04 40 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.18 -0.03 40 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.03 -0.03 40 0 1 0
29SEP27 14.50 C 0.00 0.00 0.00 0.91 -0.03 40 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.80 -0.03 40 0 1 0
29SEP27 15.50 C 0.00 0.00 0.00 0.70 -0.02 40 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.62 -0.02 40 0 16 0
29SEP27 16.50 C 0.00 0.00 0.00 0.54 -0.02 40 0 16 0
29SEP27 17.00 C 0.00 0.00 0.00 0.48 -0.02 40 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.42 -0.02 39 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 0.37 -0.01 40 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.33 -0.01 40 0 2 0
TOTAL CALL 24 16,092 +14
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 214 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 202 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 189 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 177 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 165 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 154 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 143 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 133 0 15 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 122 0 76 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 112 0 63 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 102 0 93 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 92 0 127 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 83 0 111 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 221 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 216 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 180 0
29SEP26 11.50 P 0.12 0.12 0.08 0.08 +0.01 34 3 416 +1
29SEP26 12.00 P 0.35 0.35 0.35 0.33 +0.04 36 6 423 0
29SEP26 12.50 P 0.00 0.00 0.00 0.73 +0.05 33 0 486 0
29SEP26 13.00 P 1.28 1.28 1.28 1.26 +0.06 65 6 870 -6
29SEP26 13.50 P 1.77 1.77 1.77 1.77 +0.06 86 6 376 0
29SEP26 14.00 P 2.28 2.28 2.28 2.28 +0.06 108 1 0 -380
29SEP26 14.50 P 2.78 2.78 2.78 2.80 +0.14 132 1 0 -45
29SEP26 15.00 P 0.00 0.00 0.00 3.28 +0.07 138 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.78 +0.12 152 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.28 +0.12 165 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.76 +0.05 165 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.27 +0.06 183 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.79 +0.08 207 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.29 +0.13 218 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.79 +0.08 229 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.26 +0.05 217 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.79 +0.08 249 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.29 +0.08 259 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.29 +0.13 277 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.29 +0.08 295 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.29 +0.08 311 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 0.01 -0.01 35 0 75 0
29OCT26 9.75 P 0.00 0.00 0.00 0.02 -0.01 35 0 66 0
29OCT26 10.00 P 0.07 0.07 0.07 0.04 -0.01 36 1 76 0
29OCT26 10.50 P 0.00 0.00 0.00 0.09 -0.02 35 0 79 0
29OCT26 11.00 P 0.19 0.24 0.19 0.20 -0.02 36 29 148 +8
29OCT26 11.50 P 0.42 0.45 0.40 0.38 -0.01 36 46 194 +46
29OCT26 12.00 P 0.70 0.70 0.67 0.64 0.00 36 19 401 +4
29OCT26 12.50 P 1.00 1.00 1.00 0.98 +0.04 37 6 259 +6
29OCT26 13.00 P 0.00 0.00 0.00 1.34 +0.01 35 0 132 0
29OCT26 13.50 P 0.00 0.00 0.00 1.77 +0.02 35 0 108 0
29OCT26 14.00 P 0.00 0.00 0.00 2.30 +0.05 46 0 314 0
29OCT26 14.50 P 0.00 0.00 0.00 2.80 +0.08 52 0 25 0
29OCT26 15.00 P 0.00 0.00 0.00 3.28 +0.07 56 0 339 0
29OCT26 15.50 P 0.00 0.00 0.00 3.78 +0.12 61 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.28 +0.12 66 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.76 +0.05 67 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 5.27 +0.06 74 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.79 +0.08 82 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 6.29 +0.13 87 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 6.79 +0.08 91 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.03 +0.01 41 0 1 0
27NOV26 9.00 P 0.00 0.00 0.00 0.04 0.00 40 0 1 0
27NOV26 9.25 P 0.00 0.00 0.00 0.06 0.00 41 0 1 0
27NOV26 9.50 P 0.00 0.00 0.00 0.09 +0.01 41 0 6 0
27NOV26 9.75 P 0.00 0.00 0.00 0.12 +0.01 41 0 13 0
27NOV26 10.00 P 0.00 0.00 0.00 0.16 +0.02 41 0 8 0
27NOV26 10.50 P 0.00 0.00 0.00 0.27 +0.02 40 0 176 0
27NOV26 11.00 P 0.37 0.37 0.37 0.43 +0.03 41 1 57 +1
27NOV26 11.50 P 0.00 0.00 0.00 0.63 +0.03 40 0 102 0
27NOV26 12.00 P 0.00 0.00 0.00 0.90 +0.05 41 0 138 0
27NOV26 12.50 P 0.00 0.00 0.00 1.21 +0.05 41 0 132 0
27NOV26 13.00 P 0.00 0.00 0.00 1.54 0.00 40 0 232 0
27NOV26 13.50 P 0.00 0.00 0.00 1.99 +0.06 44 0 80 0
27NOV26 14.00 P 0.00 0.00 0.00 2.42 +0.06 45 0 53 0
27NOV26 14.50 P 0.00 0.00 0.00 2.86 +0.05 46 0 46 0
27NOV26 15.00 P 0.00 0.00 0.00 3.32 +0.05 47 0 15 0
27NOV26 15.50 P 0.00 0.00 0.00 3.80 +0.06 49 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 4.28 +0.06 51 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.77 +0.06 53 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 5.27 +0.06 57 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 5.79 +0.08 63 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 6.29 +0.13 67 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 6.79 +0.08 70 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 40 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 0.02 -0.01 39 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.03 -0.01 39 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.05 0.00 40 0 21 0
30DEC26 8.75 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.09 0.00 40 0 52 0
30DEC26 9.25 P 0.00 0.00 0.00 0.12 0.00 40 0 40 0
30DEC26 9.50 P 0.00 0.00 0.00 0.16 0.00 40 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.20 0.00 39 0 21 0
30DEC26 10.00 P 0.00 0.00 0.00 0.25 +0.01 39 0 115 0
30DEC26 10.50 P 0.00 0.00 0.00 0.39 +0.02 40 0 239 0
30DEC26 11.00 P 0.00 0.00 0.00 0.56 +0.02 39 0 300 0
30DEC26 11.50 P 0.00 0.00 0.00 0.77 +0.02 39 0 469 0
30DEC26 12.00 P 1.05 1.05 1.05 1.05 +0.04 40 15 3,433 0
30DEC26 12.50 P 0.00 0.00 0.00 1.36 +0.05 40 0 271 0
30DEC26 13.00 P 0.00 0.00 0.00 1.68 +0.01 39 0 105 0
30DEC26 13.50 P 0.00 0.00 0.00 2.10 +0.05 42 0 25 0
30DEC26 14.00 P 0.00 0.00 0.00 2.52 +0.11 43 0 396 0
30DEC26 14.50 P 0.00 0.00 0.00 2.94 +0.05 43 0 66 0
30DEC26 15.00 P 0.00 0.00 0.00 3.39 +0.06 45 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 3.85 +0.08 46 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 4.32 +0.08 47 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 4.79 +0.08 47 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 5.27 +0.06 48 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 5.79 +0.08 54 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 6.29 +0.13 56 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.79 +0.08 59 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.26 +0.05 58 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.79 +0.08 64 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.29 +0.08 67 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.29 +0.13 72 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.29 +0.08 76 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.29 +0.08 80 0 0 0
30MAR27 8.00 P 0.12 0.12 0.12 0.10 0.00 40 2 3 +2
30MAR27 8.25 P 0.00 0.00 0.00 0.13 0.00 40 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.16 0.00 39 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.20 0.00 39 0 16 0
30MAR27 9.00 P 0.25 0.25 0.25 0.24 0.00 39 1 5 +1
30MAR27 9.25 P 0.00 0.00 0.00 0.30 +0.01 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.35 +0.01 39 0 29 0
30MAR27 9.75 P 0.00 0.00 0.00 0.42 +0.02 39 0 33 0
30MAR27 10.00 P 0.00 0.00 0.00 0.49 +0.02 39 0 36 0
30MAR27 10.50 P 0.00 0.00 0.00 0.65 +0.02 39 0 51 0
30MAR27 11.00 P 0.00 0.00 0.00 0.85 +0.02 39 0 66 0
30MAR27 11.50 P 0.00 0.00 0.00 1.10 +0.05 39 0 88 0
30MAR27 12.00 P 0.00 0.00 0.00 1.37 +0.04 39 0 200 0
30MAR27 12.50 P 0.00 0.00 0.00 1.67 +0.06 39 0 280 0
30MAR27 13.00 P 0.00 0.00 0.00 2.01 +0.08 40 0 60 0
30MAR27 13.50 P 0.00 0.00 0.00 2.37 +0.04 40 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 2.76 +0.05 41 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 3.16 +0.04 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.58 +0.07 42 0 15 0
30MAR27 15.50 P 0.00 0.00 0.00 4.02 +0.05 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.46 +0.05 43 0 25 0
30MAR27 16.50 P 0.00 0.00 0.00 4.91 +0.05 44 0 13 0
30MAR27 17.00 P 0.00 0.00 0.00 5.37 +0.06 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.84 +0.07 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.30 +0.06 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.79 +0.08 46 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.27 +0.06 46 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.79 +0.08 50 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.29 +0.08 52 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 9.29 +0.13 56 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.29 +0.08 59 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 11.29 +0.08 62 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.20 +0.01 40 0 50 0
29JUN27 8.25 P 0.00 0.00 0.00 0.24 +0.01 40 0 5 0
29JUN27 8.50 P 0.00 0.00 0.00 0.29 +0.01 40 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 0.34 0.00 39 0 9 0
29JUN27 9.00 P 0.00 0.00 0.00 0.38 -0.01 39 0 3 0
29JUN27 9.25 P 0.00 0.00 0.00 0.47 +0.01 40 2 4 0
29JUN27 9.50 P 0.00 0.00 0.00 0.54 +0.01 40 0 3 0
29JUN27 9.75 P 0.00 0.00 0.00 0.63 +0.02 40 0 21 0
29JUN27 10.00 P 0.00 0.00 0.00 0.71 +0.03 40 0 6 0
29JUN27 10.50 P 0.00 0.00 0.00 0.90 +0.01 40 0 15 0
29JUN27 11.00 P 0.00 0.00 0.00 1.12 +0.02 40 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 1.36 +0.03 39 0 24 0
29JUN27 12.00 P 0.00 0.00 0.00 1.64 +0.03 40 0 16 0
29JUN27 12.50 P 0.00 0.00 0.00 1.94 +0.04 40 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 2.28 +0.04 40 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 2.63 +0.04 41 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 3.00 +0.04 41 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 3.38 +0.03 41 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 3.78 +0.03 42 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 4.20 +0.04 42 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 4.62 +0.06 43 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 5.06 +0.05 43 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 5.50 +0.05 43 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.96 +0.07 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.42 +0.07 44 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.89 +0.07 45 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 7.36 +0.07 46 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.83 +0.07 46 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 8.29 +0.08 45 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 9.29 +0.13 48 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.57 +0.02 39 0 10 0
29SEP27 9.00 P 0.00 0.00 0.00 0.65 +0.01 39 2 43 +2
29SEP27 9.25 P 0.00 0.00 0.00 0.73 +0.01 38 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.82 +0.01 38 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 0.92 +0.01 38 0 17 0
29SEP27 10.00 P 0.00 0.00 0.00 1.03 +0.02 38 0 25 0
29SEP27 10.50 P 0.00 0.00 0.00 1.25 +0.02 38 0 1 0
29SEP27 11.00 P 0.00 0.00 0.00 1.50 +0.02 38 0 5 0
29SEP27 11.50 P 0.00 0.00 0.00 1.77 +0.02 38 0 4 0
29SEP27 12.00 P 0.00 0.00 0.00 2.05 +0.02 38 0 22 0
29SEP27 12.50 P 0.00 0.00 0.00 2.37 +0.03 38 0 30 0
29SEP27 13.00 P 0.00 0.00 0.00 2.69 +0.03 37 0 46 0
29SEP27 13.50 P 0.00 0.00 0.00 3.03 +0.03 37 0 15 0
29SEP27 14.00 P 0.00 0.00 0.00 3.39 +0.04 37 0 45 0
29SEP27 14.50 P 0.00 0.00 0.00 3.76 +0.04 36 0 45 0
29SEP27 15.00 P 0.00 0.00 0.00 4.14 +0.04 36 0 5 0
29SEP27 15.50 P 0.00 0.00 0.00 4.53 +0.04 35 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 4.93 +0.04 35 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 5.34 +0.04 34 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 5.94 +0.05 39 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 6.37 +0.04 39 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 6.82 +0.05 39 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 7.27 +0.05 39 0 0 0
TOTAL PUT 147 15,598 -360
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZAO - ZA ONLINE CLOSING PRICE HK$ 9.820
29SEP26 6.75 C 0.00 0.00 0.00 3.07 -0.18 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.82 -0.18 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.57 -0.18 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.32 -0.18 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.07 -0.18 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.82 -0.18 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.57 -0.18 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.32 -0.19 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.07 -0.19 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.83 -0.19 41 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 0.60 -0.19 42 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.39 -0.19 40 0 2 0
29SEP26 9.75 C 0.00 0.00 0.00 0.22 -0.18 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.12 -0.14 42 0 42 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 -0.07 41 0 491 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 367 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 71 0 311 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 86 0 393 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 100 0 539 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 114 0 716 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 127 0 132 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 139 0 107 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 150 0 117 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 161 0 102 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 171 0 210 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 181 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 191 0 194 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 200 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 209 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 218 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 226 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 234 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 263 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 277 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 290 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 302 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 314 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 325 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 335 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 345 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 355 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 3.09 -0.18 41 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.84 -0.18 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.60 -0.18 48 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.35 -0.18 42 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.11 -0.18 43 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.88 -0.18 45 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.65 -0.18 44 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.44 -0.18 45 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.23 -0.18 44 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.05 -0.17 44 0 10 0
29OCT26 9.25 C 0.00 0.00 0.00 0.88 -0.16 45 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.72 -0.16 44 0 101 0
29OCT26 9.75 C 0.61 0.61 0.61 0.57 -0.15 43 1 204 +1
29OCT26 10.00 C 0.00 0.00 0.00 0.48 -0.12 45 0 59 0
29OCT26 10.50 C 0.38 0.38 0.32 0.30 -0.11 45 45 133 +44
29OCT26 11.00 C 0.00 0.00 0.00 0.18 -0.08 45 0 36 0
29OCT26 11.50 C 0.20 0.20 0.20 0.10 -0.05 45 15 194 0
29OCT26 12.00 C 0.00 0.00 0.00 0.06 -0.03 46 0 203 0
29OCT26 12.50 C 0.00 0.00 0.00 0.03 -0.03 45 0 933 0
29OCT26 13.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 435 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 519 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 166 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 119 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.19 -0.18 45 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.97 -0.19 44 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.77 -0.18 45 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.58 -0.17 45 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.39 -0.18 44 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.22 -0.17 44 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.07 -0.16 45 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.93 -0.15 45 0 20 0
27NOV26 9.75 C 0.00 0.00 0.00 0.79 -0.14 44 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.67 -0.15 44 0 18 0
27NOV26 10.50 C 0.59 0.59 0.56 0.51 -0.12 46 20 51 +20
27NOV26 11.00 C 0.00 0.00 0.00 0.36 -0.10 46 0 167 0
27NOV26 11.50 C 0.00 0.00 0.00 0.25 -0.08 46 0 27 0
27NOV26 12.00 C 0.00 0.00 0.00 0.17 -0.06 46 0 112 0
27NOV26 12.50 C 0.00 0.00 0.00 0.11 -0.05 45 0 101 0
27NOV26 13.00 C 0.00 0.00 0.00 0.07 -0.04 45 0 295 0
27NOV26 13.50 C 0.00 0.00 0.00 0.04 -0.04 44 0 305 0
27NOV26 14.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 405 0
27NOV26 14.50 C 0.00 0.00 0.00 0.02 -0.02 46 0 203 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 366 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 11 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.17 -0.18 46 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.94 -0.19 46 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.71 -0.19 45 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.50 -0.19 45 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.29 -0.19 45 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.09 -0.19 45 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.90 -0.19 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.72 -0.19 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.56 -0.18 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.40 -0.18 45 0 5 0
30DEC26 9.25 C 0.00 0.00 0.00 1.25 -0.18 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.12 -0.17 46 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 0.99 -0.17 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.85 -0.19 44 0 45 0
30DEC26 10.50 C 0.00 0.00 0.00 0.70 -0.14 46 0 131 0
30DEC26 11.00 C 0.00 0.00 0.00 0.54 -0.13 46 0 206 0
30DEC26 11.50 C 0.00 0.00 0.00 0.41 -0.12 46 0 224 0
30DEC26 12.00 C 0.00 0.00 0.00 0.31 -0.10 46 0 113 0
30DEC26 12.50 C 0.00 0.00 0.00 0.23 -0.08 46 0 19 0
30DEC26 13.00 C 0.30 0.30 0.30 0.17 -0.07 46 13 66 0
30DEC26 13.50 C 0.00 0.00 0.00 0.12 -0.06 45 0 244 0
30DEC26 14.00 C 0.00 0.00 0.00 0.09 -0.04 46 0 201 0
30DEC26 14.50 C 0.00 0.00 0.00 0.06 -0.04 45 0 118 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 -0.03 46 0 580 0
30DEC26 15.50 C 0.00 0.00 0.00 0.03 -0.03 45 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 112 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 4 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 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.32 -0.20 45 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.12 -0.20 45 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.92 -0.20 45 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.73 -0.20 45 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.55 -0.20 46 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.37 -0.20 45 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.21 -0.20 46 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.05 -0.20 45 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.90 -0.20 45 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.76 -0.19 46 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.62 -0.20 45 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.50 -0.19 45 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.38 -0.19 45 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.27 -0.18 45 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.07 -0.18 45 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.90 -0.17 45 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 0.75 -0.16 45 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.63 -0.14 45 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.52 -0.13 45 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.43 -0.12 45 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.36 -0.11 45 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.30 -0.09 46 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.24 -0.09 45 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.20 -0.08 45 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.17 -0.06 46 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.14 -0.06 46 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.11 -0.05 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.09 -0.05 45 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.08 -0.04 46 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.06 -0.04 45 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.05 -0.03 45 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.04 -0.03 45 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.03 -0.03 45 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.02 -0.03 43 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 3.49 -0.21 45 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.30 -0.21 45 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 3.12 -0.21 45 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.95 -0.21 46 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.78 -0.21 45 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.62 -0.21 45 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.46 -0.22 45 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.32 -0.21 45 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.18 -0.21 45 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.04 -0.22 45 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.92 -0.21 45 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.80 -0.21 45 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.69 -0.20 46 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.58 -0.20 45 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.38 -0.20 45 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 1.21 -0.19 45 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.05 -0.18 45 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.92 -0.17 45 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.80 -0.16 45 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.70 -0.15 46 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.60 -0.15 45 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.52 -0.14 45 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 0.45 -0.13 45 0 50 0
29JUN27 15.00 C 0.00 0.00 0.00 0.39 -0.12 45 0 39 0
29JUN27 15.50 C 0.00 0.00 0.00 0.34 -0.11 45 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.30 -0.10 46 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.26 -0.09 46 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.22 -0.09 45 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.99 -0.22 45 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.84 -0.22 46 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.69 -0.23 45 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.55 -0.23 45 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.42 -0.22 45 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.29 -0.23 45 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.17 -0.23 45 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.06 -0.22 45 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.95 -0.22 45 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.84 -0.22 45 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.65 -0.21 45 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.48 -0.20 45 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.32 -0.20 45 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.18 -0.19 45 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.05 -0.19 45 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.94 -0.18 45 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.84 -0.17 45 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.75 -0.16 45 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.67 -0.15 45 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.60 -0.14 45 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.53 -0.14 45 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.48 -0.13 46 0 0 0
TOTAL CALL 94 12,527 +65
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 79 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 56 0 60 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 90 0
29SEP26 9.25 P 0.00 0.00 0.00 0.03 0.00 44 0 30 0
29SEP26 9.50 P 0.08 0.08 0.08 0.07 0.00 41 10 137 0
29SEP26 9.75 P 0.19 0.19 0.16 0.16 +0.02 42 4 360 +4
29SEP26 10.00 P 0.00 0.00 0.00 0.29 +0.03 40 0 113 0
29SEP26 10.50 P 0.00 0.00 0.00 0.70 +0.12 43 0 170 0
29SEP26 11.00 P 0.00 0.00 0.00 1.18 +0.16 0 0 312 0
29SEP26 11.50 P 0.00 0.00 0.00 1.73 +0.18 101 0 1,103 0
29SEP26 12.00 P 0.00 0.00 0.00 2.18 +0.18 0 0 367 0
29SEP26 12.50 P 0.00 0.00 0.00 2.68 +0.18 0 0 23 0
29SEP26 13.00 P 0.00 0.00 0.00 3.18 +0.18 0 0 3 0
29SEP26 13.50 P 0.00 0.00 0.00 3.68 +0.18 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.18 +0.18 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.68 +0.18 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.18 +0.18 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.68 +0.18 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.18 +0.18 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.68 +0.18 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.18 +0.18 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.68 +0.18 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.18 +0.18 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.68 +0.18 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.18 +0.18 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.68 +0.18 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.18 +0.18 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.18 +0.18 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.18 +0.18 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.18 +0.18 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.18 +0.18 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.18 +0.18 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.18 +0.18 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.18 +0.18 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.18 +0.18 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 19.18 +0.18 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.06 0.00 44 0 20 0
29OCT26 8.50 P 0.09 0.09 0.09 0.09 0.00 44 20 130 +20
29OCT26 8.75 P 0.00 0.00 0.00 0.14 +0.01 44 0 17 0
29OCT26 9.00 P 0.00 0.00 0.00 0.20 +0.01 44 0 169 0
29OCT26 9.25 P 0.00 0.00 0.00 0.28 +0.02 44 0 122 0
29OCT26 9.50 P 0.38 0.38 0.38 0.39 +0.05 45 7 153 0
29OCT26 9.75 P 0.50 0.50 0.50 0.51 +0.06 46 1 130 +1
29OCT26 10.00 P 0.00 0.00 0.00 0.65 +0.07 46 0 51 0
29OCT26 10.50 P 0.00 0.00 0.00 0.95 +0.05 44 0 38 0
29OCT26 11.00 P 0.00 0.00 0.00 1.33 +0.10 45 0 394 0
29OCT26 11.50 P 0.00 0.00 0.00 1.75 +0.10 44 0 229 0
29OCT26 12.00 P 0.00 0.00 0.00 2.21 +0.11 44 0 60 0
29OCT26 12.50 P 0.00 0.00 0.00 2.68 +0.14 0 0 15 0
29OCT26 13.00 P 0.00 0.00 0.00 3.18 +0.18 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.68 +0.18 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.18 +0.18 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.68 +0.18 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.18 +0.18 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.68 +0.18 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.18 +0.18 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.68 +0.18 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.18 +0.18 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.08 0.00 45 0 35 0
27NOV26 8.00 P 0.10 0.10 0.10 0.11 0.00 44 10 12 +10
27NOV26 8.25 P 0.00 0.00 0.00 0.15 0.00 44 0 5 0
27NOV26 8.50 P 0.00 0.00 0.00 0.21 +0.01 45 0 70 0
27NOV26 8.75 P 0.00 0.00 0.00 0.27 +0.01 44 0 85 0
27NOV26 9.00 P 0.00 0.00 0.00 0.35 +0.01 44 0 22 0
27NOV26 9.25 P 0.00 0.00 0.00 0.45 +0.03 44 0 25 0
27NOV26 9.50 P 0.00 0.00 0.00 0.56 +0.04 45 0 13 0
27NOV26 9.75 P 0.66 0.66 0.66 0.69 +0.05 45 2 21 +2
27NOV26 10.00 P 0.00 0.00 0.00 0.84 +0.06 46 0 31 0
27NOV26 10.50 P 0.00 0.00 0.00 1.12 +0.03 44 0 178 0
27NOV26 11.00 P 0.00 0.00 0.00 1.48 +0.10 45 0 83 0
27NOV26 11.50 P 0.00 0.00 0.00 1.87 +0.09 45 0 79 0
27NOV26 12.00 P 0.00 0.00 0.00 2.30 +0.11 45 0 23 0
27NOV26 12.50 P 0.00 0.00 0.00 2.77 +0.13 48 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 3.23 +0.14 48 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.69 +0.16 44 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.18 +0.17 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.68 +0.18 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.18 +0.18 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.68 +0.18 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.18 +0.18 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.68 +0.18 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.18 +0.18 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.12 0.00 45 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.16 0.00 45 0 10 0
30DEC26 8.00 P 0.00 0.00 0.00 0.20 -0.02 45 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.27 -0.01 45 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.34 0.00 46 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 0.42 0.00 45 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.53 +0.02 46 0 47 0
30DEC26 9.25 P 0.00 0.00 0.00 0.63 +0.03 46 0 146 0
30DEC26 9.50 P 0.00 0.00 0.00 0.71 0.00 44 0 306 0
30DEC26 9.75 P 0.00 0.00 0.00 0.83 0.00 44 0 75 0
30DEC26 10.00 P 0.00 0.00 0.00 1.02 +0.05 47 0 180 0
30DEC26 10.50 P 0.00 0.00 0.00 1.29 +0.02 45 0 127 0
30DEC26 11.00 P 0.00 0.00 0.00 1.63 +0.10 45 0 182 0
30DEC26 11.50 P 0.00 0.00 0.00 2.01 +0.13 46 0 80 0
30DEC26 12.00 P 0.00 0.00 0.00 2.41 +0.15 46 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 2.77 +0.11 40 0 47 0
30DEC26 13.00 P 0.00 0.00 0.00 3.23 +0.13 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.74 +0.13 46 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.21 +0.14 45 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.69 +0.15 45 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.18 +0.16 0 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 5.68 +0.17 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.18 +0.18 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.68 +0.18 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.18 +0.18 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.68 +0.18 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.18 +0.18 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.68 +0.18 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.18 +0.18 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.68 +0.18 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.18 +0.18 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.18 +0.18 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.18 +0.18 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.18 +0.18 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.18 +0.18 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.18 +0.18 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.15 -0.02 45 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.19 -0.02 45 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.24 -0.02 45 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.30 -0.02 46 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.36 -0.02 45 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.43 -0.02 45 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.52 -0.02 46 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.60 -0.02 45 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.70 -0.02 45 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.78 -0.02 44 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.92 -0.01 45 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.04 -0.01 45 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 1.17 -0.01 45 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 1.31 0.00 45 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.61 +0.01 45 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.94 +0.02 45 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.29 +0.04 45 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.66 +0.04 45 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.06 +0.06 45 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.47 +0.07 45 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.90 +0.08 46 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 4.34 +0.09 45 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.79 +0.10 45 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.26 +0.12 46 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.73 +0.13 46 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.21 +0.14 46 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.69 +0.15 45 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.18 +0.15 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.68 +0.17 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.18 +0.18 0 0 5 0
30MAR27 18.50 P 0.00 0.00 0.00 8.68 +0.18 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.18 +0.18 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.68 +0.18 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.18 +0.18 0 0 3 0
29JUN27 6.75 P 0.00 0.00 0.00 0.27 -0.03 45 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.33 -0.03 46 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.39 -0.03 45 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.46 -0.02 45 0 8 0
29JUN27 7.75 P 0.00 0.00 0.00 0.54 -0.03 46 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.63 -0.03 46 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.71 -0.04 45 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.81 -0.04 45 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.92 -0.03 45 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 1.03 -0.03 45 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.16 -0.02 46 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.28 -0.03 45 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 1.41 -0.03 45 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.56 -0.01 46 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.85 -0.02 45 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.18 0.00 45 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.51 -0.01 45 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.88 +0.01 45 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.26 +0.02 46 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.66 +0.04 46 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.06 +0.04 45 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.49 +0.06 45 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.92 +0.07 45 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.37 +0.08 46 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.82 +0.09 45 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.28 +0.10 45 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.75 +0.11 45 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.22 +0.12 45 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.70 -0.04 46 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.79 -0.04 45 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.89 -0.04 46 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.00 -0.04 46 0 11 0
29SEP27 8.75 P 0.00 0.00 0.00 1.11 -0.04 46 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.22 -0.04 45 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.35 -0.04 45 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.48 -0.04 45 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.61 -0.04 45 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.76 -0.03 45 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.06 -0.03 45 0 1 0
29SEP27 11.00 P 0.00 0.00 0.00 2.38 -0.01 45 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.71 -0.02 45 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.07 0.00 45 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.44 0.00 45 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.82 0.00 45 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.22 +0.02 45 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.63 +0.03 45 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.05 +0.04 45 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.48 +0.05 45 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 5.92 +0.06 45 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.37 +0.07 45 0 0 0
TOTAL PUT 54 6,502 +37
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$ 141.700
25SEP26 127.00 C 0.00 0.00 0.00 14.71 -4.91 0 0 0 0
25SEP26 128.00 C 0.00 0.00 0.00 13.71 -4.92 0 0 0 0
25SEP26 129.00 C 0.00 0.00 0.00 12.71 -4.92 0 0 0 0
25SEP26 130.00 C 0.00 0.00 0.00 11.72 -4.92 65 0 0 0
25SEP26 131.00 C 0.00 0.00 0.00 10.73 -4.92 66 0 0 0
25SEP26 132.00 C 0.00 0.00 0.00 9.74 -4.92 64 0 0 0
25SEP26 133.00 C 0.00 0.00 0.00 8.76 -4.92 63 0 0 0
25SEP26 134.00 C 0.00 0.00 0.00 7.80 -4.91 63 0 0 0
25SEP26 135.00 C 0.00 0.00 0.00 6.87 -4.88 64 0 0 0
25SEP26 136.00 C 0.00 0.00 0.00 5.96 -4.84 64 0 0 0
25SEP26 137.00 C 0.00 0.00 0.00 5.10 -4.78 64 0 0 0
25SEP26 138.00 C 0.00 0.00 0.00 4.29 -4.69 64 0 0 0
25SEP26 139.00 C 0.00 0.00 0.00 3.44 -4.66 60 0 0 0
25SEP26 140.00 C 2.22 2.22 1.70 2.78 -4.48 61 34 17 +17
25SEP26 141.00 C 2.54 2.54 2.54 2.21 -4.05 62 2 2 +2
25SEP26 142.00 C 0.99 0.99 0.99 1.71 -3.82 62 2 2 +2
25SEP26 143.00 C 0.94 0.94 0.94 1.30 -3.54 63 1 1 +1
25SEP26 144.00 C 0.96 0.96 0.96 0.96 -3.23 63 6 6 +6
25SEP26 145.00 C 0.85 0.85 0.57 0.69 -2.91 63 32 67 +13
25SEP26 146.00 C 0.00 0.00 0.00 0.48 -2.59 63 0 0 0
25SEP26 147.00 C 0.00 0.00 0.00 0.33 -2.25 63 0 3 0
25SEP26 148.00 C 0.00 0.00 0.00 0.22 -1.94 63 0 1 0
25SEP26 149.00 C 0.00 0.00 0.00 0.14 -1.64 63 0 0 0
25SEP26 150.00 C 0.21 0.21 0.21 0.10 -1.35 65 4 7 +4
25SEP26 152.50 C 0.00 0.00 0.00 0.03 -0.81 65 0 4 0
25SEP26 155.00 C 0.00 0.00 0.00 0.01 -0.47 68 0 20 0
25SEP26 157.50 C 0.00 0.00 0.00 0.01 -0.23 78 0 191 0
25SEP26 160.00 C 0.00 0.00 0.00 0.01 -0.10 88 0 32 0
25SEP26 162.50 C 0.00 0.00 0.00 0.01 -0.04 98 0 4 0
25SEP26 165.00 C 0.00 0.00 0.00 0.01 -0.01 108 0 53 0
25SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 118 0 19 0
25SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 127 0 79 0
25SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 136 0 57 0
25SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 145 0 59 0
25SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 154 0 43 0
25SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 162 0 9 0
25SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 170 0 39 0
25SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 179 0 13 0
25SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 187 0 10 0
25SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 195 0 16 0
25SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
25SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
25SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
25SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
25SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 232 0 15 0
25SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
25SEP26 207.50 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
25SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
25SEP26 212.50 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 76.73 -4.90 203 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 74.23 -4.90 188 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 71.73 -4.90 170 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 69.23 -4.91 128 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 66.73 -4.91 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 64.23 -4.91 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 61.73 -4.91 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 59.23 -4.91 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 56.74 -4.90 141 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 54.24 -4.90 130 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 51.74 -4.90 120 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 49.24 -4.91 109 0 90 0
29SEP26 95.00 C 0.00 0.00 0.00 46.74 -4.91 97 0 120 0
29SEP26 97.50 C 0.00 0.00 0.00 44.24 -4.91 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 41.74 -4.91 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 39.24 -4.91 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 36.74 -4.91 0 0 137 0
29SEP26 107.50 C 0.00 0.00 0.00 34.24 -4.91 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 31.75 -4.90 72 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 29.25 -4.91 65 0 75 0
29SEP26 115.00 C 0.00 0.00 0.00 26.75 -4.91 57 0 29 0
29SEP26 117.50 C 0.00 0.00 0.00 24.25 -4.91 50 0 16 0
29SEP26 120.00 C 0.00 0.00 0.00 21.76 -4.92 53 0 133 0
29SEP26 122.50 C 0.00 0.00 0.00 19.29 -4.91 56 0 37 0
29SEP26 125.00 C 0.00 0.00 0.00 16.84 -4.90 55 0 278 0
29SEP26 127.50 C 0.00 0.00 0.00 14.44 -4.87 55 0 214 0
29SEP26 130.00 C 0.00 0.00 0.00 12.13 -4.81 55 0 612 0
29SEP26 132.50 C 0.00 0.00 0.00 9.95 -4.70 55 0 109 0
29SEP26 135.00 C 0.00 0.00 0.00 7.94 -4.53 55 0 78 0
29SEP26 137.50 C 0.00 0.00 0.00 6.15 -4.27 55 0 55 0
29SEP26 140.00 C 4.20 4.20 4.20 4.47 -3.82 53 3 182 0
29SEP26 142.50 C 3.26 3.26 2.85 3.23 -3.64 54 13 27 0
29SEP26 145.00 C 2.16 2.35 1.75 2.26 -2.98 54 22 61 0
29SEP26 147.50 C 1.35 1.35 1.35 1.52 -2.51 54 7 406 0
29SEP26 150.00 C 1.40 1.40 1.08 0.98 -2.05 54 26 1,210 +3
29SEP26 152.50 C 0.00 0.00 0.00 0.64 -1.58 55 0 177 0
29SEP26 155.00 C 0.50 0.58 0.50 0.39 -1.20 56 20 138 +20
29SEP26 157.50 C 0.29 0.29 0.29 0.22 -0.90 55 11 63 +10
29SEP26 160.00 C 0.26 0.26 0.26 0.13 -0.68 56 4 245 -4
29SEP26 162.50 C 0.00 0.00 0.00 0.07 -0.47 56 0 356 0
29SEP26 165.00 C 0.18 0.18 0.13 0.03 -0.32 54 21 279 -9
29SEP26 167.50 C 0.00 0.00 0.00 0.02 -0.20 56 0 1,200 0
29SEP26 170.00 C 0.10 0.10 0.10 0.01 -0.13 56 1 1,147 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 -0.08 60 0 433 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 -0.04 64 0 1,146 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 -0.02 68 0 758 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 -0.01 72 0 245 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 76 0 231 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 80 0 397 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 83 0 107 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 87 0 949 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 90 0 39 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 94 0 118 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 97 0 103 0
29SEP26 200.00 C 0.04 0.04 0.04 0.01 0.00 100 12 246 -12
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 107 0 234 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 113 0 66 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 119 0 63 0
29SEP26 220.00 C 0.03 0.03 0.03 0.01 0.00 125 12 243 -12
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 131 0 137 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 136 0 228 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 142 0 75 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 147 0 121 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 152 0 46 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 157 0 152 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 162 0 195 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 167 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 171 0 4 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 180 0 17 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 185 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 189 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 193 0 116 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 202 0 183 0
02OCT26 127.00 C 0.00 0.00 0.00 15.34 -4.71 58 0 0 0
02OCT26 128.00 C 0.00 0.00 0.00 14.46 -4.66 58 0 0 0
02OCT26 129.00 C 0.00 0.00 0.00 13.60 -4.61 58 0 0 0
02OCT26 130.00 C 0.00 0.00 0.00 12.76 -4.55 58 0 0 0
02OCT26 131.00 C 0.00 0.00 0.00 11.94 -4.49 58 0 0 0
02OCT26 132.00 C 0.00 0.00 0.00 11.14 -4.42 58 0 0 0
02OCT26 133.00 C 0.00 0.00 0.00 10.38 -4.33 58 0 0 0
02OCT26 134.00 C 0.00 0.00 0.00 9.63 -4.25 58 0 0 0
02OCT26 135.00 C 0.00 0.00 0.00 8.92 -4.16 58 0 0 0
02OCT26 136.00 C 0.00 0.00 0.00 8.23 -4.06 58 0 0 0
02OCT26 137.00 C 0.00 0.00 0.00 7.35 -4.18 55 0 0 0
02OCT26 138.00 C 0.00 0.00 0.00 6.75 -4.04 55 0 0 0
02OCT26 139.00 C 0.00 0.00 0.00 6.18 -3.89 56 0 0 0
02OCT26 140.00 C 4.50 4.50 4.50 5.64 -3.75 56 1 1 +1
02OCT26 141.00 C 0.00 0.00 0.00 5.13 -3.60 56 0 0 0
02OCT26 142.00 C 0.00 0.00 0.00 4.65 -3.45 56 0 0 0
02OCT26 143.00 C 0.00 0.00 0.00 4.21 -3.06 56 0 0 0
02OCT26 144.00 C 3.87 3.87 3.87 3.79 -2.92 57 30 41 +30
02OCT26 145.00 C 3.30 3.30 3.30 3.41 -2.78 57 1 1 +1
02OCT26 146.00 C 2.90 2.90 2.90 3.05 -2.63 57 1 1 +1
02OCT26 147.00 C 0.00 0.00 0.00 2.72 -2.49 57 0 0 0
02OCT26 148.00 C 0.00 0.00 0.00 2.42 -2.35 57 0 0 0
02OCT26 149.00 C 2.19 2.35 2.19 2.15 -2.20 57 9 20 +8
02OCT26 150.00 C 2.25 2.25 2.25 1.90 -2.06 57 2 32 +2
02OCT26 152.50 C 1.50 1.50 1.50 1.38 -1.72 57 12 17 +12
02OCT26 155.00 C 1.00 1.12 1.00 1.01 -1.39 58 11 60 0
02OCT26 157.50 C 0.00 0.00 0.00 0.73 -1.14 59 0 31 0
02OCT26 160.00 C 0.00 0.00 0.00 0.50 -0.94 58 0 18 0
02OCT26 162.50 C 0.00 0.00 0.00 0.33 -0.73 58 0 0 0
02OCT26 165.00 C 0.00 0.00 0.00 0.22 -0.55 58 0 6 0
02OCT26 167.50 C 0.00 0.00 0.00 0.14 -0.41 58 0 18 0
02OCT26 170.00 C 0.00 0.00 0.00 0.09 -0.30 58 0 2 0
02OCT26 172.50 C 0.00 0.00 0.00 0.06 -0.21 59 0 6 0
02OCT26 175.00 C 0.00 0.00 0.00 0.04 -0.15 59 0 37 0
02OCT26 177.50 C 0.00 0.00 0.00 0.03 -0.10 61 0 37 0
02OCT26 180.00 C 0.00 0.00 0.00 0.01 -0.08 57 0 0 0
02OCT26 182.50 C 0.00 0.00 0.00 0.01 -0.05 60 0 0 0
02OCT26 185.00 C 0.00 0.00 0.00 0.01 -0.03 63 0 1 0
02OCT26 187.50 C 0.00 0.00 0.00 0.01 -0.02 66 0 15 0
02OCT26 190.00 C 0.00 0.00 0.00 0.01 -0.01 68 0 15 0
02OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
02OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02OCT26 202.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 207.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 76.89 -4.90 74 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 74.40 -4.90 75 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 71.90 -4.91 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 69.41 -4.91 57 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 66.92 -4.90 63 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 64.43 -4.90 63 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 61.94 -4.90 62 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 59.45 -4.90 60 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 56.96 -4.91 58 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 54.48 -4.91 59 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 52.01 -4.90 60 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 49.55 -4.89 60 0 72 0
29OCT26 95.00 C 0.00 0.00 0.00 47.10 -4.88 60 0 128 0
29OCT26 97.50 C 0.00 0.00 0.00 44.66 -4.87 60 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 41.80 -5.30 0 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 39.87 -4.83 60 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 36.95 -5.36 0 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 34.37 -5.59 0 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 31.98 -5.67 0 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 29.80 -4.70 43 0 90 0
29OCT26 115.00 C 0.00 0.00 0.00 27.72 -4.57 48 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 26.49 -3.72 60 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 23.74 -4.33 53 0 28 0
29OCT26 122.50 C 0.00 0.00 0.00 22.55 -4.32 60 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 20.70 -4.22 60 0 25 0
29OCT26 127.50 C 0.00 0.00 0.00 18.95 -4.09 60 0 46 0
29OCT26 130.00 C 0.00 0.00 0.00 17.28 -3.96 60 0 301 0
29OCT26 132.50 C 0.00 0.00 0.00 15.71 -3.81 60 0 15 0
29OCT26 135.00 C 0.00 0.00 0.00 14.24 -3.66 60 0 30 0
29OCT26 137.50 C 11.42 11.42 11.21 12.48 -3.88 58 16 16 +16
29OCT26 140.00 C 0.00 0.00 0.00 11.24 -3.68 58 0 200 0
29OCT26 142.50 C 10.00 10.00 10.00 10.09 -3.07 58 3 519 0
29OCT26 145.00 C 8.70 8.80 8.70 9.03 -2.90 58 57 70 +3
29OCT26 147.50 C 7.24 7.24 7.24 8.10 -2.70 59 15 24 +2
29OCT26 150.00 C 7.29 7.40 6.70 7.25 -2.56 59 14 18 +6
29OCT26 152.50 C 0.00 0.00 0.00 6.52 -2.31 60 0 53 0
29OCT26 155.00 C 0.00 0.00 0.00 5.84 -2.13 60 0 86 0
29OCT26 157.50 C 5.31 5.31 5.31 5.24 -1.96 61 1 66 0
29OCT26 160.00 C 5.00 5.00 4.07 4.63 -1.86 61 16 1,433 +7
29OCT26 162.50 C 0.00 0.00 0.00 4.06 -1.78 61 0 33 0
29OCT26 165.00 C 0.00 0.00 0.00 3.55 -1.68 61 0 570 0
29OCT26 167.50 C 3.20 3.20 3.20 3.10 -1.58 61 5 23 +5
29OCT26 170.00 C 2.88 2.88 2.88 2.70 -1.44 61 1 91 0
29OCT26 172.50 C 0.00 0.00 0.00 2.34 -1.31 61 0 19 0
29OCT26 175.00 C 0.00 0.00 0.00 2.03 -1.19 61 0 172 0
29OCT26 177.50 C 0.00 0.00 0.00 1.76 -1.07 61 0 22 0
29OCT26 180.00 C 0.00 0.00 0.00 1.52 -0.96 61 0 72 0
29OCT26 182.50 C 0.00 0.00 0.00 1.30 -0.87 60 0 16 0
29OCT26 185.00 C 1.50 1.50 1.50 1.12 -0.78 60 1 36 0
29OCT26 187.50 C 1.37 1.44 1.31 0.96 -0.70 60 65 107 +65
27NOV26 95.00 C 0.00 0.00 0.00 47.10 -4.88 0 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 44.66 -4.87 0 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 42.28 -4.82 35 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 40.17 -4.53 46 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 38.11 -4.54 50 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 36.10 -4.29 53 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 34.15 -4.25 54 0 15 0
27NOV26 112.50 C 0.00 0.00 0.00 32.25 -4.31 56 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 30.41 -4.21 57 0 16 0
27NOV26 117.50 C 0.00 0.00 0.00 28.64 -4.31 58 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 26.93 -4.02 58 0 2 0
27NOV26 122.50 C 0.00 0.00 0.00 26.07 -2.97 63 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 24.45 -2.91 63 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 22.89 -2.85 63 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 21.41 -3.53 63 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 19.39 -4.01 60 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 18.09 -3.84 61 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 16.85 -3.07 61 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 15.68 -3.52 61 0 318 0
27NOV26 142.50 C 0.00 0.00 0.00 14.57 -2.82 61 0 15 0
27NOV26 145.00 C 12.40 12.40 12.40 13.52 -2.80 61 2 18 0
27NOV26 147.50 C 0.00 0.00 0.00 12.54 -2.69 62 0 30 0
27NOV26 150.00 C 0.00 0.00 0.00 11.61 -2.60 62 0 35 0
27NOV26 152.50 C 0.00 0.00 0.00 10.75 -2.50 62 0 50 0
27NOV26 155.00 C 0.00 0.00 0.00 9.99 -2.35 62 0 38 0
27NOV26 157.50 C 8.80 8.80 8.80 9.34 -2.13 63 5 60 0
27NOV26 160.00 C 0.00 0.00 0.00 8.65 -2.06 63 5 271 -5
27NOV26 162.50 C 0.00 0.00 0.00 8.04 -1.93 63 0 124 0
27NOV26 165.00 C 0.00 0.00 0.00 7.36 -1.89 63 0 375 0
27NOV26 167.50 C 6.76 6.76 6.76 6.67 -1.63 63 20 110 0
27NOV26 170.00 C 0.00 0.00 0.00 6.26 -1.74 63 0 1,164 0
27NOV26 172.50 C 0.00 0.00 0.00 5.75 -1.55 63 0 45 0
27NOV26 175.00 C 0.00 0.00 0.00 5.27 -1.46 63 0 17 0
27NOV26 177.50 C 5.56 5.56 5.56 4.84 -1.36 63 10 40 +10
27NOV26 180.00 C 4.80 4.80 4.80 4.43 -1.29 63 1 55 0
27NOV26 182.50 C 0.00 0.00 0.00 4.06 -1.20 63 0 11 0
27NOV26 185.00 C 0.00 0.00 0.00 3.71 -1.13 63 0 40 0
27NOV26 187.50 C 0.00 0.00 0.00 3.40 -1.05 63 0 10 0
30DEC26 65.00 C 0.00 0.00 0.00 77.30 -4.88 63 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 74.85 -4.87 62 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 72.42 -4.86 63 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 69.99 -4.85 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 66.92 -5.50 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 64.43 -5.58 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 61.94 -4.90 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 60.50 -3.85 62 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 56.96 -4.91 0 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 54.48 -4.91 0 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 52.08 -4.97 0 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 49.93 -4.89 0 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 47.83 -5.39 43 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 45.77 -5.24 48 0 100 0
30DEC26 100.00 C 0.00 0.00 0.00 43.76 -4.38 51 0 317 0
30DEC26 102.50 C 0.00 0.00 0.00 41.80 -4.25 53 0 300 0
30DEC26 105.00 C 0.00 0.00 0.00 39.89 -4.13 54 0 315 0
30DEC26 107.50 C 0.00 0.00 0.00 38.03 -4.05 55 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 36.22 -4.13 56 0 18 0
30DEC26 112.50 C 0.00 0.00 0.00 34.47 -3.97 57 0 3 0
30DEC26 115.00 C 0.00 0.00 0.00 32.77 -4.19 57 0 19 0
30DEC26 117.50 C 0.00 0.00 0.00 31.13 -3.70 58 0 1,000 0
30DEC26 120.00 C 0.00 0.00 0.00 29.54 -4.13 58 0 2,011 0
30DEC26 122.50 C 0.00 0.00 0.00 28.02 -3.51 59 0 1,006 0
30DEC26 125.00 C 0.00 0.00 0.00 26.55 -3.42 59 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 25.14 -3.32 59 0 17 0
30DEC26 130.00 C 0.00 0.00 0.00 23.78 -3.22 60 0 1,205 0
30DEC26 132.50 C 0.00 0.00 0.00 22.49 -3.11 60 0 21 0
30DEC26 135.00 C 0.00 0.00 0.00 21.90 -2.36 62 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 20.06 -2.91 60 0 70 0
30DEC26 140.00 C 0.00 0.00 0.00 18.92 -2.83 60 0 321 0
30DEC26 142.50 C 0.00 0.00 0.00 17.84 -3.00 60 0 25 0
30DEC26 145.00 C 0.00 0.00 0.00 16.81 -2.93 61 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 15.87 -2.82 61 0 3 0
30DEC26 150.00 C 0.00 0.00 0.00 15.02 -2.65 61 0 58 0
30DEC26 152.50 C 0.00 0.00 0.00 14.03 -2.77 61 0 45 0
30DEC26 155.00 C 0.00 0.00 0.00 13.31 -2.59 61 0 60 0
30DEC26 157.50 C 0.00 0.00 0.00 12.56 -2.45 62 0 31 0
30DEC26 160.00 C 0.00 0.00 0.00 11.99 -2.21 62 0 92 0
30DEC26 162.50 C 0.00 0.00 0.00 11.35 -2.08 63 0 37 0
30DEC26 165.00 C 10.30 10.30 10.30 10.57 -1.90 62 3 136 0
30DEC26 167.50 C 0.00 0.00 0.00 9.91 -1.82 62 0 31 0
30DEC26 170.00 C 0.00 0.00 0.00 9.57 -1.46 63 0 380 0
30DEC26 172.50 C 0.00 0.00 0.00 8.97 -1.39 63 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 8.40 -1.33 63 0 71 0
30DEC26 177.50 C 0.00 0.00 0.00 7.87 -1.27 63 0 109 0
30DEC26 180.00 C 0.00 0.00 0.00 7.37 -1.21 63 0 39 0
30DEC26 182.50 C 0.00 0.00 0.00 6.89 -1.16 63 0 17 0
30DEC26 185.00 C 0.00 0.00 0.00 6.45 -1.10 63 0 318 0
30DEC26 187.50 C 0.00 0.00 0.00 6.03 -1.05 63 0 53 0
30DEC26 190.00 C 6.37 6.37 6.37 5.64 -0.99 63 15 23 +2
30DEC26 192.50 C 0.00 0.00 0.00 5.27 -0.95 63 0 99 0
30DEC26 195.00 C 5.65 5.65 5.65 4.93 -0.89 63 15 109 0
30DEC26 197.50 C 0.00 0.00 0.00 4.60 -0.85 63 0 26 0
30DEC26 200.00 C 0.00 0.00 0.00 4.30 -0.81 63 0 358 0
30DEC26 205.00 C 0.00 0.00 0.00 3.75 -0.72 63 0 30 0
30DEC26 210.00 C 0.00 0.00 0.00 3.27 -0.64 63 0 39 0
30DEC26 215.00 C 0.00 0.00 0.00 2.84 -0.58 63 0 19 0
30DEC26 220.00 C 3.38 3.38 3.38 2.47 -0.52 63 15 144 +15
30DEC26 225.00 C 3.08 3.08 3.08 2.15 -0.46 63 15 35 +15
30DEC26 230.00 C 2.70 2.70 2.70 1.87 -0.48 63 15 269 +15
30DEC26 235.00 C 0.00 0.00 0.00 1.62 -0.37 63 0 64 0
30DEC26 240.00 C 0.00 0.00 0.00 1.37 -0.36 62 0 40 0
30DEC26 245.00 C 0.00 0.00 0.00 1.19 -0.32 62 0 200 0
30DEC26 250.00 C 0.00 0.00 0.00 1.03 -0.29 62 0 165 0
30DEC26 255.00 C 0.00 0.00 0.00 0.90 -0.25 62 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 0.78 -0.22 62 0 15 0
30DEC26 265.00 C 0.00 0.00 0.00 0.67 -0.20 62 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.58 -0.18 62 0 33 0
30DEC26 275.00 C 0.00 0.00 0.00 0.51 -0.15 62 0 30 0
30DEC26 280.00 C 0.00 0.00 0.00 0.44 -0.15 62 0 100 0
30DEC26 285.00 C 0.00 0.00 0.00 0.38 -0.12 62 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.33 -0.11 62 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.29 -0.09 62 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.25 -0.09 62 0 1,064 0
30MAR27 65.00 C 0.00 0.00 0.00 78.48 -4.33 70 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 76.03 -4.44 67 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 73.74 -4.40 67 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 71.61 -4.23 67 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 69.38 -4.20 67 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 67.19 -4.45 66 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 65.03 -4.41 66 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 62.41 -4.87 62 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 59.97 -4.84 60 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 57.93 -5.14 60 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 56.19 -4.85 62 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 53.96 -5.05 60 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 52.02 -5.07 60 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 50.15 -4.19 60 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 48.37 -4.07 60 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 46.48 -4.13 60 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 44.88 -4.64 60 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 43.22 -3.90 61 0 15 0
30MAR27 110.00 C 0.00 0.00 0.00 41.43 -4.02 60 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 39.94 -4.08 60 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 38.42 -3.86 60 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 36.96 -4.01 61 0 65 0
30MAR27 120.00 C 0.00 0.00 0.00 35.47 -3.98 60 0 67 0
30MAR27 122.50 C 0.00 0.00 0.00 34.10 -3.90 60 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 32.71 -3.88 60 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 31.43 -3.47 61 0 100 0
30MAR27 130.00 C 0.00 0.00 0.00 30.01 -3.87 60 0 715 0
30MAR27 132.50 C 0.00 0.00 0.00 28.87 -3.74 60 0 915 0
30MAR27 135.00 C 0.00 0.00 0.00 28.86 -2.51 63 0 300 0
30MAR27 137.50 C 0.00 0.00 0.00 26.90 -3.29 61 0 30 0
30MAR27 140.00 C 0.00 0.00 0.00 25.86 -4.09 61 0 62 0
30MAR27 142.50 C 0.00 0.00 0.00 24.86 -3.35 61 0 345 0
30MAR27 145.00 C 0.00 0.00 0.00 23.93 -3.23 62 0 324 0
30MAR27 147.50 C 0.00 0.00 0.00 23.00 -3.15 62 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 22.11 -3.07 62 0 56 0
30MAR27 152.50 C 0.00 0.00 0.00 21.24 -3.01 62 0 49 0
30MAR27 155.00 C 0.00 0.00 0.00 20.45 -2.90 62 0 200 0
30MAR27 157.50 C 0.00 0.00 0.00 19.66 -2.83 62 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 19.00 -2.66 62 0 22 0
30MAR27 162.50 C 0.00 0.00 0.00 18.20 -2.67 62 0 6 0
30MAR27 165.00 C 0.00 0.00 0.00 17.38 -2.71 62 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 16.60 -2.34 62 0 30 0
30MAR27 170.00 C 0.00 0.00 0.00 15.97 -2.52 62 0 379 0
30MAR27 172.50 C 0.00 0.00 0.00 15.33 -2.13 62 0 4 0
30MAR27 175.00 C 0.00 0.00 0.00 14.70 -2.11 62 0 314 0
30MAR27 177.50 C 0.00 0.00 0.00 14.08 -2.12 62 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 13.45 -2.14 62 0 22 0
30MAR27 182.50 C 0.00 0.00 0.00 12.82 -2.21 62 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 12.31 -2.17 62 0 14 0
30MAR27 187.50 C 0.00 0.00 0.00 11.83 -2.02 62 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 11.35 -1.89 62 0 5 0
30MAR27 192.50 C 0.00 0.00 0.00 10.88 -1.88 62 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 10.40 -1.88 62 0 47 0
30MAR27 197.50 C 0.00 0.00 0.00 9.92 -1.88 62 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 9.45 -1.87 62 0 243 0
30MAR27 205.00 C 0.00 0.00 0.00 8.74 -1.63 62 0 5 0
30MAR27 210.00 C 0.00 0.00 0.00 8.03 -1.51 62 0 181 0
30MAR27 215.00 C 0.00 0.00 0.00 7.33 -1.51 62 0 15 0
30MAR27 220.00 C 8.06 8.06 8.06 6.69 -1.44 62 10 72 +10
30MAR27 225.00 C 0.00 0.00 0.00 6.18 -1.25 62 0 16 0
30MAR27 230.00 C 0.00 0.00 0.00 5.68 -1.17 62 0 1 0
30MAR27 235.00 C 0.00 0.00 0.00 5.18 -1.17 62 0 15 0
30MAR27 240.00 C 0.00 0.00 0.00 4.72 -1.13 62 0 41 0
30MAR27 245.00 C 0.00 0.00 0.00 4.37 -0.98 62 0 58 0
30MAR27 250.00 C 0.00 0.00 0.00 4.02 -0.89 62 0 56 0
30MAR27 255.00 C 0.00 0.00 0.00 3.68 -0.88 62 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 3.33 -0.89 61 0 204 0
30MAR27 265.00 C 0.00 0.00 0.00 3.09 -0.78 62 0 15 0
30MAR27 270.00 C 0.00 0.00 0.00 2.77 -0.75 61 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 2.54 -0.73 61 0 49 0
30MAR27 280.00 C 0.00 0.00 0.00 2.32 -0.72 61 0 41 0
30MAR27 285.00 C 0.00 0.00 0.00 2.10 -0.70 61 0 105 0
30MAR27 290.00 C 0.00 0.00 0.00 1.96 -0.61 61 0 312 0
29JUN27 65.00 C 0.00 0.00 0.00 78.75 -4.74 61 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 76.57 -4.69 61 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 74.44 -4.64 61 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 72.32 -4.63 61 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 70.25 -4.58 61 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 68.26 -4.50 61 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 66.26 -4.51 61 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 64.98 -3.79 64 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 62.45 -4.33 61 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 60.60 -4.34 61 0 5 0
29JUN27 90.00 C 0.00 0.00 0.00 59.35 -3.74 63 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 57.00 -4.25 61 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 55.33 -4.11 61 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 54.10 -3.66 63 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 51.98 -4.11 61 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 51.04 -3.38 63 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 49.46 -3.81 63 0 45 0
29JUN27 107.50 C 0.00 0.00 0.00 47.92 -3.75 63 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 46.42 -3.69 62 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 44.92 -3.68 62 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 43.47 -3.65 62 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 42.11 -3.58 62 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 40.86 -3.44 62 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 39.26 -3.69 61 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 37.64 -4.00 60 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 36.33 -4.04 60 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 35.24 -3.72 60 0 30 0
29JUN27 132.50 C 0.00 0.00 0.00 34.52 -2.75 61 0 15 0
29JUN27 135.00 C 0.00 0.00 0.00 33.01 -3.42 60 0 16 0
29JUN27 137.50 C 0.00 0.00 0.00 31.95 -3.10 60 0 8 0
29JUN27 140.00 C 0.00 0.00 0.00 31.00 -2.92 61 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 30.25 -3.43 61 0 12 0
29JUN27 145.00 C 0.00 0.00 0.00 29.39 -2.52 61 0 16 0
29JUN27 147.50 C 0.00 0.00 0.00 28.49 -3.19 61 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 27.62 -2.58 61 0 45 0
29JUN27 152.50 C 0.00 0.00 0.00 26.78 -2.57 61 0 38 0
29JUN27 155.00 C 25.32 25.32 25.32 25.99 -2.93 62 15 15 +15
29JUN27 157.50 C 24.60 24.60 24.60 25.19 -2.19 62 15 30 +15
29JUN27 160.00 C 24.50 24.50 24.50 24.58 -2.52 62 1 46 +1
29JUN27 162.50 C 0.00 0.00 0.00 23.84 -1.94 62 0 15 0
29JUN27 165.00 C 0.00 0.00 0.00 23.12 -1.88 62 0 45 0
29JUN27 167.50 C 0.00 0.00 0.00 22.44 -1.84 62 0 36 0
29JUN27 170.00 C 0.00 0.00 0.00 21.77 -2.01 62 0 515 0
29JUN27 172.50 C 0.00 0.00 0.00 21.12 -1.76 62 0 60 0
29JUN27 175.00 C 0.00 0.00 0.00 20.42 -1.79 62 0 60 0
29JUN27 177.50 C 0.00 0.00 0.00 19.83 -1.72 62 0 30 0
29JUN27 180.00 C 0.00 0.00 0.00 19.24 -1.69 62 0 50 0
29JUN27 182.50 C 0.00 0.00 0.00 18.65 -1.69 62 0 15 0
29JUN27 185.00 C 0.00 0.00 0.00 18.06 -1.60 62 0 2 0
29JUN27 187.50 C 0.00 0.00 0.00 17.47 -1.76 62 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 42.49 -3.20 61 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 41.43 -3.00 61 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 40.38 -2.91 61 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 39.32 -2.91 61 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 38.27 -2.90 61 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 37.00 -3.11 61 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 36.10 -2.95 61 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 35.17 -2.82 61 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 34.61 -2.98 62 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 33.73 -2.93 62 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 32.54 -2.62 61 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 31.71 -3.17 61 0 1 0
29SEP27 155.00 C 0.00 0.00 0.00 30.92 -3.10 61 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 30.15 -3.03 62 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 29.39 -2.99 62 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 28.67 -2.90 62 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 27.98 -2.86 62 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 27.57 -2.30 62 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 26.64 -2.45 62 0 15 0
29SEP27 172.50 C 0.00 0.00 0.00 25.73 -2.83 61 0 15 0
29SEP27 175.00 C 25.00 25.00 25.00 25.10 -2.78 61 5 15 -5
29SEP27 177.50 C 0.00 0.00 0.00 24.47 -2.76 62 0 0 0
29SEP27 180.00 C 23.00 23.00 23.00 23.91 -2.63 62 5 5 +5
29SEP27 182.50 C 0.00 0.00 0.00 23.31 -2.51 62 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 22.76 -2.34 62 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 22.22 -2.25 62 0 0 0
TOTAL CALL 666 42,283 +293
25SEP26 127.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
25SEP26 128.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 129.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 130.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 0 0
25SEP26 131.00 P 0.00 0.00 0.00 0.02 -0.01 66 0 0 0
25SEP26 132.00 P 0.00 0.00 0.00 0.03 -0.01 64 0 1 0
25SEP26 133.00 P 0.00 0.00 0.00 0.06 0.00 65 0 0 0
25SEP26 134.00 P 0.00 0.00 0.00 0.10 +0.01 65 0 2 0
25SEP26 135.00 P 0.58 0.60 0.42 0.16 +0.03 64 104 5 +4
25SEP26 136.00 P 0.80 0.80 0.42 0.26 +0.07 65 2 16 0
25SEP26 137.00 P 1.07 1.09 0.72 0.40 +0.14 65 60 31 +30
25SEP26 138.00 P 0.00 0.00 0.00 0.59 +0.23 64 0 3 0
25SEP26 139.00 P 1.65 1.68 1.65 0.86 +0.36 65 4 7 0
25SEP26 140.00 P 1.83 1.83 1.75 1.19 +0.53 65 36 113 -1
25SEP26 141.00 P 2.70 2.70 2.70 1.61 +0.76 65 1 31 -1
25SEP26 142.00 P 3.50 3.50 3.44 2.12 +1.01 66 40 48 +11
25SEP26 143.00 P 0.00 0.00 0.00 2.71 +1.30 67 0 17 0
25SEP26 144.00 P 0.00 0.00 0.00 3.38 +1.63 68 0 178 0
25SEP26 145.00 P 0.00 0.00 0.00 4.00 +1.85 64 0 303 0
25SEP26 146.00 P 0.00 0.00 0.00 4.79 +2.17 64 0 59 0
25SEP26 147.00 P 0.00 0.00 0.00 5.63 +2.49 64 0 6 0
25SEP26 148.00 P 0.00 0.00 0.00 6.52 +2.82 64 0 80 0
25SEP26 149.00 P 0.00 0.00 0.00 7.44 +3.10 64 0 15 0
25SEP26 150.00 P 0.00 0.00 0.00 8.38 +3.35 63 0 245 0
25SEP26 152.50 P 0.00 0.00 0.00 10.82 +3.88 64 0 50 0
25SEP26 155.00 P 0.00 0.00 0.00 13.30 +4.46 0 0 123 0
25SEP26 157.50 P 0.00 0.00 0.00 15.80 +4.69 0 0 7 -18
25SEP26 160.00 P 0.00 0.00 0.00 18.30 +4.81 0 0 2 -1
25SEP26 162.50 P 0.00 0.00 0.00 20.80 +4.87 0 0 7 -3
25SEP26 165.00 P 0.00 0.00 0.00 23.30 +4.89 0 0 0 -1
25SEP26 167.50 P 0.00 0.00 0.00 25.80 +4.90 0 0 0 0
25SEP26 170.00 P 0.00 0.00 0.00 28.30 +4.90 0 0 0 0
25SEP26 172.50 P 0.00 0.00 0.00 30.80 +4.90 0 0 0 0
25SEP26 175.00 P 0.00 0.00 0.00 33.30 +4.90 0 0 0 0
25SEP26 177.50 P 0.00 0.00 0.00 35.80 +4.90 0 0 0 0
25SEP26 180.00 P 0.00 0.00 0.00 38.30 +4.90 0 0 0 0
25SEP26 182.50 P 0.00 0.00 0.00 40.80 +4.90 0 0 0 0
25SEP26 185.00 P 0.00 0.00 0.00 43.30 +4.90 0 0 0 0
25SEP26 187.50 P 0.00 0.00 0.00 45.80 +4.90 0 0 0 0
25SEP26 190.00 P 0.00 0.00 0.00 48.30 +4.90 0 0 0 0
25SEP26 192.50 P 0.00 0.00 0.00 50.80 +4.90 0 0 0 0
25SEP26 195.00 P 0.00 0.00 0.00 53.30 +4.90 0 0 0 0
25SEP26 197.50 P 0.00 0.00 0.00 55.80 +4.90 0 0 0 0
25SEP26 200.00 P 0.00 0.00 0.00 58.30 +4.90 0 0 0 0
25SEP26 202.50 P 0.00 0.00 0.00 60.80 +4.90 0 0 0 0
25SEP26 205.00 P 0.00 0.00 0.00 63.30 +4.90 0 0 0 0
25SEP26 207.50 P 0.00 0.00 0.00 65.80 +4.90 0 0 0 0
25SEP26 210.00 P 0.00 0.00 0.00 68.30 +4.90 0 0 0 0
25SEP26 212.50 P 0.00 0.00 0.00 70.80 +4.90 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 224 0 53 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 214 0 135 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 204 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 194 0 21 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 185 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 176 0 12 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 167 0 96 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 158 0 2 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 150 0 91 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 142 0 120 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 135 0 87 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 127 0 229 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 120 0 623 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 113 0 692 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 106 0 642 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 99 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 85 0 26 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 78 0 305 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 72 0 355 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 66 0 894 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 59 0 196 0
29SEP26 120.00 P 0.12 0.12 0.12 0.02 0.00 58 10 386 -10
29SEP26 122.50 P 0.00 0.00 0.00 0.04 0.00 56 0 426 0
29SEP26 125.00 P 0.27 0.27 0.18 0.09 +0.01 55 30 433 0
29SEP26 127.50 P 0.00 0.00 0.00 0.19 +0.04 55 0 255 0
29SEP26 130.00 P 0.77 0.77 0.56 0.39 +0.10 56 10 438 -8
29SEP26 132.50 P 1.32 1.32 1.32 0.71 +0.21 56 1 75 0
29SEP26 135.00 P 1.80 1.90 1.45 1.22 +0.39 56 89 221 -74
29SEP26 137.50 P 2.54 2.54 2.40 1.95 +0.66 56 3 190 +2
29SEP26 140.00 P 3.02 4.00 3.02 2.93 +1.00 56 38 428 +27
29SEP26 142.50 P 5.10 5.10 4.40 4.21 +1.43 57 15 243 -9
29SEP26 145.00 P 0.00 0.00 0.00 5.58 +1.73 55 0 277 0
29SEP26 147.50 P 0.00 0.00 0.00 7.31 +2.16 55 0 782 0
29SEP26 150.00 P 10.00 10.00 10.00 9.54 +3.08 61 3 1,850 -1
29SEP26 152.50 P 0.00 0.00 0.00 11.38 +3.25 55 0 252 0
29SEP26 155.00 P 0.00 0.00 0.00 13.63 +3.65 55 1 349 0
29SEP26 157.50 P 0.00 0.00 0.00 15.97 +3.98 55 0 85 0
29SEP26 160.00 P 0.00 0.00 0.00 18.93 +4.38 80 0 45 0
29SEP26 162.50 P 0.00 0.00 0.00 20.83 +4.46 55 0 78 0
29SEP26 165.00 P 0.00 0.00 0.00 23.31 +4.62 55 0 327 0
29SEP26 167.50 P 0.00 0.00 0.00 26.57 +5.50 107 0 1,145 0
29SEP26 170.00 P 0.00 0.00 0.00 29.15 +4.96 116 0 1,011 0
29SEP26 172.50 P 0.00 0.00 0.00 30.80 +4.08 0 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 34.30 +5.03 134 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 36.53 +5.63 131 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 39.45 +6.05 152 0 1,029 -10
29SEP26 182.50 P 0.00 0.00 0.00 40.80 +4.90 0 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 43.30 +4.90 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 45.80 +4.90 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 48.30 +4.90 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 50.80 +4.90 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 53.30 +4.90 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 55.80 +4.90 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 58.30 +4.90 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 63.30 +4.90 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 68.30 +4.90 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 73.30 +4.90 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 78.30 +4.90 0 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 83.30 +4.90 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 88.30 +4.90 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 93.30 +4.90 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 98.30 +4.90 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 103.30 +4.90 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 108.30 +4.90 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 113.30 +4.90 0 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 118.30 +4.90 0 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 123.30 +4.90 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 128.30 +4.90 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 133.30 +4.90 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 138.30 +4.90 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 143.30 +4.90 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 148.30 +4.90 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 153.30 +4.90 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 158.30 +4.90 0 0 0 0
02OCT26 127.00 P 0.00 0.00 0.00 0.58 +0.22 59 0 0 0
02OCT26 128.00 P 0.00 0.00 0.00 0.70 +0.26 59 0 0 0
02OCT26 129.00 P 0.00 0.00 0.00 0.84 +0.31 58 0 0 0
02OCT26 130.00 P 1.24 1.50 1.09 1.00 +0.36 59 30 23 +23
02OCT26 131.00 P 1.30 1.30 1.30 1.19 +0.44 59 5 5 +5
02OCT26 132.00 P 0.00 0.00 0.00 1.39 +0.50 59 0 0 0
02OCT26 133.00 P 0.00 0.00 0.00 1.64 +0.60 59 0 5 0
02OCT26 134.00 P 2.25 2.25 2.25 1.90 +0.68 59 2 2 +2
02OCT26 135.00 P 0.00 0.00 0.00 2.20 +0.78 59 0 53 0
02OCT26 136.00 P 3.06 3.25 3.00 2.53 +0.90 59 35 48 +35
02OCT26 137.00 P 3.46 3.53 3.46 2.87 +0.98 59 30 40 +30
02OCT26 138.00 P 3.79 3.79 3.79 3.28 +1.13 59 2 11 +2
02OCT26 139.00 P 0.00 0.00 0.00 3.69 +1.24 59 0 42 0
02OCT26 140.00 P 0.00 0.00 0.00 4.15 +1.37 59 0 80 0
02OCT26 141.00 P 5.02 5.02 5.02 4.64 +1.53 60 43 64 +34
02OCT26 142.00 P 0.00 0.00 0.00 5.16 +1.65 60 0 21 0
02OCT26 143.00 P 0.00 0.00 0.00 5.73 +1.81 60 0 30 0
02OCT26 144.00 P 0.00 0.00 0.00 6.30 +1.96 60 0 6 0
02OCT26 145.00 P 0.00 0.00 0.00 6.93 +2.10 60 0 48 0
02OCT26 146.00 P 0.00 0.00 0.00 7.36 +2.04 58 0 25 0
02OCT26 147.00 P 0.00 0.00 0.00 8.02 +2.18 58 0 8 0
02OCT26 148.00 P 0.00 0.00 0.00 8.72 +2.31 58 0 12 0
02OCT26 149.00 P 0.00 0.00 0.00 9.43 +2.44 58 0 13 0
02OCT26 150.00 P 11.40 11.40 11.40 10.18 +2.57 58 1 10 0
02OCT26 152.50 P 0.00 0.00 0.00 12.14 +3.15 58 0 2 0
02OCT26 155.00 P 0.00 0.00 0.00 14.23 +3.48 58 0 0 0
02OCT26 157.50 P 0.00 0.00 0.00 16.42 +3.75 58 0 15 0
02OCT26 160.00 P 0.00 0.00 0.00 18.93 +4.22 64 0 30 0
02OCT26 162.50 P 0.00 0.00 0.00 21.68 +4.84 76 0 5 0
02OCT26 165.00 P 0.00 0.00 0.00 24.15 +5.09 81 0 0 0
02OCT26 167.50 P 0.00 0.00 0.00 26.66 +5.32 87 0 0 0
02OCT26 170.00 P 0.00 0.00 0.00 29.19 +5.00 93 0 0 0
02OCT26 172.50 P 0.00 0.00 0.00 31.63 +4.76 97 0 0 0
02OCT26 175.00 P 0.00 0.00 0.00 34.30 +4.93 107 0 0 0
02OCT26 177.50 P 0.00 0.00 0.00 36.53 +4.64 104 0 0 0
02OCT26 180.00 P 0.00 0.00 0.00 39.45 +5.02 121 0 0 0
02OCT26 182.50 P 0.00 0.00 0.00 40.80 +4.05 0 0 0 0
02OCT26 185.00 P 0.00 0.00 0.00 43.30 +4.90 0 0 0 0
02OCT26 187.50 P 0.00 0.00 0.00 45.80 +4.90 0 0 0 0
02OCT26 190.00 P 0.00 0.00 0.00 48.30 +4.90 0 0 0 0
02OCT26 192.50 P 0.00 0.00 0.00 50.80 +4.90 0 0 0 0
02OCT26 195.00 P 0.00 0.00 0.00 53.30 +4.90 0 0 0 0
02OCT26 197.50 P 0.00 0.00 0.00 55.80 +4.90 0 0 0 0
02OCT26 200.00 P 0.00 0.00 0.00 58.30 +4.90 0 0 0 0
02OCT26 202.50 P 0.00 0.00 0.00 60.80 +4.90 0 0 0 0
02OCT26 205.00 P 0.00 0.00 0.00 63.30 +4.90 0 0 0 0
02OCT26 207.50 P 0.00 0.00 0.00 65.80 +4.90 0 0 0 0
02OCT26 210.00 P 0.00 0.00 0.00 68.30 +4.90 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 85 0 452 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 73 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 70 0 70 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 66 0 12 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 60 0 55 0
29OCT26 85.00 P 0.00 0.00 0.00 0.02 +0.01 61 0 37 0
29OCT26 87.50 P 0.00 0.00 0.00 0.04 +0.02 62 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 0.05 +0.01 60 0 31 0
29OCT26 92.50 P 0.00 0.00 0.00 0.08 +0.02 60 0 47 0
29OCT26 95.00 P 0.00 0.00 0.00 0.13 +0.04 61 0 133 0
29OCT26 97.50 P 0.00 0.00 0.00 0.18 +0.03 60 0 234 0
29OCT26 100.00 P 0.00 0.00 0.00 0.27 +0.06 60 0 176 0
29OCT26 102.50 P 0.00 0.00 0.00 0.38 +0.08 60 0 51 0
29OCT26 105.00 P 0.00 0.00 0.00 0.51 +0.10 60 0 73 0
29OCT26 107.50 P 0.00 0.00 0.00 0.71 +0.18 60 0 21 0
29OCT26 110.00 P 0.98 0.98 0.98 0.93 +0.20 60 5 130 0
29OCT26 112.50 P 0.00 0.00 0.00 1.22 +0.24 60 0 22 0
29OCT26 115.00 P 0.00 0.00 0.00 1.56 +0.34 60 0 67 0
29OCT26 117.50 P 0.00 0.00 0.00 1.95 +0.43 60 0 16 0
29OCT26 120.00 P 2.56 2.73 2.48 2.37 +0.48 59 16 122 +7
29OCT26 122.50 P 3.10 3.10 3.00 2.96 +0.61 60 11 72 +10
29OCT26 125.00 P 4.05 4.05 3.58 3.58 +0.73 59 3 86 +3
29OCT26 127.50 P 4.55 4.60 4.55 4.41 +0.94 60 17 131 +15
29OCT26 130.00 P 5.50 6.00 5.40 5.32 +1.18 61 26 229 -2
29OCT26 132.50 P 6.33 6.33 6.33 6.28 +1.37 61 1 46 -1
29OCT26 135.00 P 7.15 7.55 7.15 7.36 +1.54 61 10 136 +2
29OCT26 137.50 P 9.10 9.40 8.72 8.54 +1.86 61 52 103 +47
29OCT26 140.00 P 10.40 10.40 10.30 9.81 +1.99 62 6 144 +5
29OCT26 142.50 P 0.00 0.00 0.00 11.14 +2.08 62 0 625 0
29OCT26 145.00 P 13.20 13.20 13.20 12.61 +2.28 62 3 39 0
29OCT26 147.50 P 15.50 15.50 15.50 14.11 +2.39 62 1 62 -1
29OCT26 150.00 P 15.90 15.90 15.90 15.78 +2.48 63 2 1,824 0
29OCT26 152.50 P 0.00 0.00 0.00 16.94 +2.17 60 0 56 0
29OCT26 155.00 P 0.00 0.00 0.00 18.72 +2.30 60 0 37 0
29OCT26 157.50 P 0.00 0.00 0.00 20.52 +2.79 60 0 11 0
29OCT26 160.00 P 0.00 0.00 0.00 22.41 +2.95 60 0 42 0
29OCT26 162.50 P 0.00 0.00 0.00 24.37 +3.11 60 0 21 0
29OCT26 165.00 P 0.00 0.00 0.00 27.14 +4.06 66 0 11 0
29OCT26 167.50 P 0.00 0.00 0.00 29.29 +3.50 67 0 30 0
29OCT26 170.00 P 0.00 0.00 0.00 31.45 +3.64 67 0 110 0
29OCT26 172.50 P 0.00 0.00 0.00 33.69 +3.78 68 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 35.96 +3.90 70 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 38.24 +4.02 71 0 1 0
29OCT26 180.00 P 0.00 0.00 0.00 40.60 +4.12 72 0 1 0
29OCT26 182.50 P 0.00 0.00 0.00 42.97 +4.22 73 0 65 0
29OCT26 185.00 P 0.00 0.00 0.00 45.37 +4.34 75 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 47.80 +4.40 77 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.87 +0.21 63 0 79 0
27NOV26 97.50 P 0.00 0.00 0.00 1.07 +0.22 63 0 3 0
27NOV26 100.00 P 0.00 0.00 0.00 1.33 +0.27 63 0 58 0
27NOV26 102.50 P 0.00 0.00 0.00 1.66 +0.33 63 0 5 0
27NOV26 105.00 P 0.00 0.00 0.00 2.05 +0.43 63 0 13 0
27NOV26 107.50 P 0.00 0.00 0.00 2.38 +0.41 63 0 2 0
27NOV26 110.00 P 0.00 0.00 0.00 2.85 +0.48 63 0 14 0
27NOV26 112.50 P 0.00 0.00 0.00 3.37 +0.57 62 0 69 0
27NOV26 115.00 P 0.00 0.00 0.00 3.93 +0.59 63 0 14 0
27NOV26 117.50 P 0.00 0.00 0.00 4.60 +0.72 62 0 17 0
27NOV26 120.00 P 0.00 0.00 0.00 5.28 +0.76 62 0 30 0
27NOV26 122.50 P 6.30 6.30 6.30 6.07 +0.85 62 1 7 +1
27NOV26 125.00 P 0.00 0.00 0.00 6.92 +0.81 62 0 235 0
27NOV26 127.50 P 0.00 0.00 0.00 7.87 +1.21 63 0 134 0
27NOV26 130.00 P 0.00 0.00 0.00 8.89 +1.36 62 0 64 0
27NOV26 132.50 P 9.00 9.00 9.00 10.07 +1.57 63 12 45 +12
27NOV26 135.00 P 11.52 11.52 11.52 11.26 +1.71 63 5 6 +5
27NOV26 137.50 P 0.00 0.00 0.00 12.54 +1.87 63 0 19 0
27NOV26 140.00 P 14.00 14.00 13.80 13.80 +1.93 63 7 85 0
27NOV26 142.50 P 0.00 0.00 0.00 15.33 +2.19 64 0 57 0
27NOV26 145.00 P 0.00 0.00 0.00 16.82 +2.34 64 0 95 0
27NOV26 147.50 P 0.00 0.00 0.00 18.38 +2.49 65 0 52 0
27NOV26 150.00 P 0.00 0.00 0.00 20.13 +2.76 66 0 659 0
27NOV26 152.50 P 0.00 0.00 0.00 21.76 +2.81 66 0 60 0
27NOV26 155.00 P 23.40 23.40 23.40 22.46 +1.69 62 4 182 -4
27NOV26 157.50 P 0.00 0.00 0.00 25.21 +2.75 66 0 37 0
27NOV26 160.00 P 0.00 0.00 0.00 27.10 +2.94 67 0 522 0
27NOV26 162.50 P 0.00 0.00 0.00 28.94 +3.07 67 0 15 0
27NOV26 165.00 P 0.00 0.00 0.00 30.86 +3.16 67 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 32.82 +3.24 68 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 34.86 +3.40 68 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 36.90 +3.53 69 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 38.95 +3.54 69 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 41.10 +3.65 70 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 43.28 +3.79 70 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 45.46 +3.88 71 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 47.65 +3.89 71 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 49.94 +4.00 72 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.07 +0.02 62 0 185 0
30DEC26 67.50 P 0.00 0.00 0.00 0.11 +0.04 62 0 55 0
30DEC26 70.00 P 0.00 0.00 0.00 0.15 +0.04 62 0 43 0
30DEC26 72.50 P 0.00 0.00 0.00 0.21 +0.06 62 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.30 +0.09 63 0 57 0
30DEC26 77.50 P 0.00 0.00 0.00 0.39 +0.10 63 0 26 0
30DEC26 80.00 P 0.00 0.00 0.00 0.51 +0.13 63 0 87 0
30DEC26 82.50 P 0.00 0.00 0.00 0.64 +0.16 62 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 0.81 +0.18 62 0 406 0
30DEC26 87.50 P 0.00 0.00 0.00 1.02 +0.25 62 0 425 0
30DEC26 90.00 P 0.00 0.00 0.00 1.28 +0.29 63 0 147 0
30DEC26 92.50 P 0.00 0.00 0.00 1.51 +0.31 62 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 1.85 +0.37 62 0 37 0
30DEC26 97.50 P 0.00 0.00 0.00 2.22 +0.44 62 0 126 0
30DEC26 100.00 P 2.24 2.24 2.24 2.64 +0.54 62 1 494 0
30DEC26 102.50 P 0.00 0.00 0.00 2.97 +0.45 62 0 316 0
30DEC26 105.00 P 0.00 0.00 0.00 3.50 +0.56 62 0 328 0
30DEC26 107.50 P 0.00 0.00 0.00 4.04 +0.61 62 0 56 0
30DEC26 110.00 P 4.31 4.70 4.31 4.62 +0.64 62 21 691 +21
30DEC26 112.50 P 0.00 0.00 0.00 5.32 +0.79 62 0 558 0
30DEC26 115.00 P 0.00 0.00 0.00 6.01 +0.81 61 0 150 0
30DEC26 117.50 P 0.00 0.00 0.00 6.76 +0.85 61 0 1,034 0
30DEC26 120.00 P 0.00 0.00 0.00 7.63 +0.80 61 0 2,094 0
30DEC26 122.50 P 0.00 0.00 0.00 8.50 +0.81 61 0 1,001 0
30DEC26 125.00 P 9.46 9.53 9.46 9.47 +0.91 62 5 1,483 +2
30DEC26 127.50 P 10.29 10.69 10.29 10.46 +1.24 61 4 65 +2
30DEC26 130.00 P 11.50 11.50 11.50 11.67 +1.60 62 4 224 +4
30DEC26 132.50 P 12.80 12.80 12.80 12.87 +1.73 62 4 35 +4
30DEC26 135.00 P 0.00 0.00 0.00 14.14 +1.86 62 0 27 0
30DEC26 137.50 P 0.00 0.00 0.00 15.46 +1.97 62 0 7 0
30DEC26 140.00 P 17.18 17.18 17.18 16.85 +2.09 63 5 242 +5
30DEC26 142.50 P 0.00 0.00 0.00 18.29 +2.21 63 0 64 0
30DEC26 145.00 P 0.00 0.00 0.00 19.80 +2.33 63 0 53 0
30DEC26 147.50 P 0.00 0.00 0.00 21.67 +2.76 64 0 20 0
30DEC26 150.00 P 23.00 24.79 23.00 22.68 +2.27 63 4 70 +2
30DEC26 152.50 P 25.39 25.39 25.39 24.89 +2.59 65 50 89 -43
30DEC26 155.00 P 26.50 26.50 26.50 26.61 +2.78 65 50 146 -50
30DEC26 157.50 P 0.00 0.00 0.00 28.33 +2.88 65 0 489 0
30DEC26 160.00 P 0.00 0.00 0.00 30.05 +2.88 65 0 6 0
30DEC26 162.50 P 0.00 0.00 0.00 31.86 +2.97 66 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 33.76 +3.15 66 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 35.66 +3.27 66 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 37.56 +3.28 66 0 69 0
30DEC26 172.50 P 0.00 0.00 0.00 39.49 +3.31 67 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 41.55 +3.47 67 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 43.60 +3.61 67 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 45.66 +3.64 68 0 57 0
30DEC26 182.50 P 0.00 0.00 0.00 47.73 +3.66 68 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 49.86 +3.73 68 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 52.05 +3.86 69 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 54.25 +3.97 70 0 13 0
30DEC26 192.50 P 0.00 0.00 0.00 56.44 +3.98 70 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 58.64 +3.99 70 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 60.91 +4.06 71 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 63.21 +4.16 71 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 67.22 +3.66 70 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 71.72 +3.69 70 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 77.13 +4.57 75 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 81.02 +3.91 72 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 86.39 +4.65 76 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 91.26 +4.87 78 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 95.88 +4.80 78 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 100.59 +4.67 78 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 105.49 +4.99 79 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 110.31 +4.88 80 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 115.24 +5.04 82 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 120.09 +4.98 83 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 125.06 +5.12 84 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 130.09 +5.29 87 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 134.93 +4.99 87 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 139.93 +5.06 89 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 144.52 +4.78 87 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 148.30 +3.64 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 153.30 +4.90 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 158.30 +4.90 0 0 0 0
30MAR27 65.00 P 0.88 0.88 0.88 0.61 +0.09 61 10 183 +10
30MAR27 67.50 P 0.00 0.00 0.00 0.77 +0.09 61 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 0.95 +0.11 61 0 30 0
30MAR27 72.50 P 0.00 0.00 0.00 1.18 +0.15 61 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 1.41 +0.15 61 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 1.71 +0.21 61 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 2.09 +0.28 62 0 25 0
30MAR27 82.50 P 0.00 0.00 0.00 2.43 +0.30 62 0 2 0
30MAR27 85.00 P 0.00 0.00 0.00 2.88 +0.34 62 0 61 0
30MAR27 87.50 P 0.00 0.00 0.00 3.33 +0.35 62 0 77 0
30MAR27 90.00 P 3.82 3.82 3.82 3.79 +0.35 62 1 254 +1
30MAR27 92.50 P 0.00 0.00 0.00 4.24 +0.34 61 0 60 0
30MAR27 95.00 P 4.79 4.79 4.79 4.79 +0.33 61 15 39 -2
30MAR27 97.50 P 0.00 0.00 0.00 5.26 +0.20 60 0 85 0
30MAR27 100.00 P 0.00 0.00 0.00 6.00 +0.38 61 0 66 0
30MAR27 102.50 P 0.00 0.00 0.00 6.64 +0.38 60 0 17 0
30MAR27 105.00 P 0.00 0.00 0.00 7.36 +0.42 60 0 8 0
30MAR27 107.50 P 0.00 0.00 0.00 8.14 +0.47 60 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 8.97 +0.54 60 0 14 0
30MAR27 112.50 P 0.00 0.00 0.00 9.88 +0.56 60 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 10.78 +0.59 60 0 8 0
30MAR27 117.50 P 0.00 0.00 0.00 11.70 +0.59 60 0 50 0
30MAR27 120.00 P 0.00 0.00 0.00 12.76 +0.71 60 0 65 0
30MAR27 122.50 P 0.00 0.00 0.00 13.84 +0.73 60 0 0 0
30MAR27 125.00 P 15.30 15.70 15.22 15.02 +0.86 60 9 36 +9
30MAR27 127.50 P 0.00 0.00 0.00 16.17 +1.04 60 0 100 0
30MAR27 130.00 P 0.00 0.00 0.00 17.40 +1.47 60 0 700 0
30MAR27 132.50 P 0.00 0.00 0.00 18.73 +1.60 60 0 900 0
30MAR27 135.00 P 0.00 0.00 0.00 20.07 +1.70 60 0 305 0
30MAR27 137.50 P 0.00 0.00 0.00 21.45 +1.79 60 0 5 0
30MAR27 140.00 P 0.00 0.00 0.00 22.87 +1.88 61 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 24.34 +1.97 61 0 300 0
30MAR27 145.00 P 0.00 0.00 0.00 25.84 +2.05 61 0 300 0
30MAR27 147.50 P 0.00 0.00 0.00 27.43 +2.18 61 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 29.00 +2.24 61 0 20 0
30MAR27 152.50 P 0.00 0.00 0.00 31.04 +2.73 62 0 46 0
30MAR27 155.00 P 0.00 0.00 0.00 32.73 +2.85 62 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 34.41 +2.50 62 0 16 0
30MAR27 160.00 P 0.00 0.00 0.00 36.13 +2.60 62 0 11 0
30MAR27 162.50 P 0.00 0.00 0.00 37.91 +2.69 63 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 39.71 +2.71 63 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 41.55 +2.85 63 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 43.36 +2.86 63 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 45.26 +2.93 63 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 47.12 +2.96 63 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 49.13 +3.08 64 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 51.04 +3.11 64 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 52.98 +3.13 64 0 10 0
30MAR27 185.00 P 0.00 0.00 0.00 54.97 +3.18 64 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 56.98 +3.23 64 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 59.10 +3.27 64 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 61.16 +3.33 65 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 63.22 +3.38 65 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 65.34 +3.46 65 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 67.43 +3.49 65 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 71.96 +3.80 66 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 76.28 +4.02 67 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 80.74 +4.27 67 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 85.10 +4.17 67 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 89.60 +4.29 68 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 94.10 +4.43 68 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 98.42 +4.08 68 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 102.96 +4.21 68 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 107.05 +3.93 66 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 111.63 +5.33 67 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 116.78 +4.58 69 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 121.16 +5.55 68 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 126.01 +5.73 68 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 131.01 +6.04 70 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 135.21 +5.27 68 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 139.93 +5.06 68 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 144.52 +4.78 66 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 148.69 +4.03 61 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 1.53 +0.18 61 0 9 0
29JUN27 67.50 P 0.00 0.00 0.00 1.83 +0.24 61 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 2.18 +0.28 61 0 61 0
29JUN27 72.50 P 0.00 0.00 0.00 2.52 +0.28 61 0 46 0
29JUN27 75.00 P 0.00 0.00 0.00 2.94 +0.35 61 0 17 0
29JUN27 77.50 P 0.00 0.00 0.00 3.51 +0.51 62 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 3.99 +0.52 62 0 21 0
29JUN27 82.50 P 0.00 0.00 0.00 4.51 +0.58 62 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 5.14 +0.60 62 0 24 0
29JUN27 87.50 P 6.21 6.21 6.21 5.75 +0.58 62 11 105 0
29JUN27 90.00 P 6.65 6.65 6.65 6.37 +0.56 62 15 153 0
29JUN27 92.50 P 0.00 0.00 0.00 7.00 +0.75 61 0 45 0
29JUN27 95.00 P 0.00 0.00 0.00 7.68 +0.57 61 0 28 0
29JUN27 97.50 P 0.00 0.00 0.00 8.39 +0.48 61 0 45 0
29JUN27 100.00 P 0.00 0.00 0.00 9.21 +0.75 61 0 68 0
29JUN27 102.50 P 0.00 0.00 0.00 10.03 +0.58 61 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 10.98 +0.70 61 0 16 0
29JUN27 107.50 P 0.00 0.00 0.00 11.96 +0.99 61 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 12.74 +0.69 60 0 66 0
29JUN27 112.50 P 0.00 0.00 0.00 13.85 +0.86 61 0 91 0
29JUN27 115.00 P 0.00 0.00 0.00 14.91 +0.74 61 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 15.99 +0.78 60 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 17.12 +0.84 60 0 26 0
29JUN27 122.50 P 0.00 0.00 0.00 18.11 +0.81 60 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 19.72 +1.20 61 0 35 0
29JUN27 127.50 P 0.00 0.00 0.00 20.98 +1.29 61 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 22.28 +1.63 61 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 23.62 +1.63 61 0 17 0
29JUN27 135.00 P 0.00 0.00 0.00 24.98 +1.68 61 0 71 0
29JUN27 137.50 P 0.00 0.00 0.00 26.42 +1.80 61 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 27.87 +1.88 61 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 29.33 +2.03 61 0 2 0
29JUN27 145.00 P 31.60 31.60 31.48 30.85 +1.99 61 30 45 +30
29JUN27 147.50 P 0.00 0.00 0.00 32.53 +2.19 61 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 34.21 +2.38 62 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 35.86 +2.61 62 0 182 0
29JUN27 155.00 P 0.00 0.00 0.00 37.50 +2.68 62 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 39.16 +2.24 62 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 40.89 +2.32 62 0 30 0
29JUN27 162.50 P 0.00 0.00 0.00 42.64 +2.53 62 0 900 0
29JUN27 165.00 P 0.00 0.00 0.00 44.42 +2.48 62 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 46.19 +2.55 62 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 48.01 +2.53 62 0 15 0
29JUN27 172.50 P 0.00 0.00 0.00 49.80 +2.63 62 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 51.96 +2.99 63 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 53.59 +2.71 63 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 55.75 +3.24 63 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 57.69 +3.32 63 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 59.63 +3.27 63 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 61.59 +3.44 63 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 23.37 +1.61 61 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 24.76 +1.80 61 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 26.11 +1.84 61 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 27.49 +1.79 61 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 29.03 +1.98 61 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 30.48 +1.97 61 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 31.96 +2.03 62 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 33.07 +1.60 61 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 34.60 +1.66 61 0 16 0
29SEP27 147.50 P 0.00 0.00 0.00 36.16 +1.81 61 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 37.74 +1.86 61 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 39.53 +2.09 61 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 41.42 +2.28 62 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 43.10 +2.40 62 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 44.53 +2.50 61 0 2 0
29SEP27 162.50 P 0.00 0.00 0.00 46.55 +2.21 62 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 48.28 +2.27 62 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 50.15 +2.64 62 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 51.61 +2.85 61 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 53.37 +2.85 61 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 55.25 +2.97 62 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 57.02 +2.98 62 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 58.70 +2.90 61 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 60.60 +3.03 61 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 62.52 +3.18 61 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 64.44 +3.23 61 0 0 0
TOTAL PUT 1,016 46,060 +162
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$1174.000
25SEP26 970.00 C 0.00 0.00 0.00 204.08 -16.10 0 0 0 0
25SEP26 975.00 C 0.00 0.00 0.00 199.08 -16.10 0 0 0 0
25SEP26 980.00 C 0.00 0.00 0.00 194.08 -16.11 0 0 0 0
25SEP26 985.00 C 0.00 0.00 0.00 189.08 -16.12 0 0 0 0
25SEP26 990.00 C 0.00 0.00 0.00 184.08 -16.13 0 0 0 0
25SEP26 995.00 C 0.00 0.00 0.00 179.08 -16.15 0 0 0 0
25SEP26 1,000.00 C 0.00 0.00 0.00 174.08 -16.16 0 0 0 0
25SEP26 1,005.00 C 0.00 0.00 0.00 169.09 -16.18 90 0 0 0
25SEP26 1,010.00 C 0.00 0.00 0.00 164.09 -16.21 87 0 0 0
25SEP26 1,015.00 C 0.00 0.00 0.00 159.09 -16.24 84 0 0 0
25SEP26 1,020.00 C 0.00 0.00 0.00 154.09 -16.28 81 0 0 0
25SEP26 1,025.00 C 0.00 0.00 0.00 149.10 -16.33 84 0 0 0
25SEP26 1,030.00 C 0.00 0.00 0.00 144.11 -16.38 85 0 0 0
25SEP26 1,035.00 C 0.00 0.00 0.00 139.12 -16.45 85 0 0 0
25SEP26 1,040.00 C 0.00 0.00 0.00 134.13 -16.53 84 0 0 0
25SEP26 1,045.00 C 0.00 0.00 0.00 129.15 -16.62 84 0 0 0
25SEP26 1,050.00 C 0.00 0.00 0.00 124.17 -16.74 83 0 0 0
25SEP26 1,055.00 C 0.00 0.00 0.00 119.21 -16.85 84 0 0 0
25SEP26 1,060.00 C 0.00 0.00 0.00 114.26 -16.99 84 0 0 0
25SEP26 1,065.00 C 0.00 0.00 0.00 109.32 -17.14 84 0 0 0
25SEP26 1,070.00 C 0.00 0.00 0.00 104.40 -17.31 84 0 0 0
25SEP26 1,075.00 C 0.00 0.00 0.00 99.51 -17.49 84 0 0 0
25SEP26 1,080.00 C 0.00 0.00 0.00 94.64 -17.70 84 0 0 0
25SEP26 1,085.00 C 0.00 0.00 0.00 89.81 -17.91 84 0 0 0
25SEP26 1,090.00 C 0.00 0.00 0.00 85.03 -18.13 84 0 0 0
25SEP26 1,095.00 C 0.00 0.00 0.00 80.30 -18.35 84 0 0 0
25SEP26 1,100.00 C 0.00 0.00 0.00 75.62 -18.59 84 0 0 0
25SEP26 1,105.00 C 0.00 0.00 0.00 71.02 -18.82 84 0 0 0
25SEP26 1,110.00 C 0.00 0.00 0.00 66.50 -19.04 84 0 0 0
25SEP26 1,115.00 C 58.09 58.09 58.09 62.08 -19.24 84 10 10 +10
25SEP26 1,120.00 C 53.86 53.86 53.86 57.76 -17.12 84 10 10 +10
25SEP26 1,125.00 C 49.98 49.98 49.98 51.95 -19.01 72 10 100 0
25SEP26 1,130.00 C 31.00 45.77 31.00 47.99 -19.14 74 11 11 +11
25SEP26 1,135.00 C 41.87 41.87 41.87 44.18 -19.23 76 10 13 +10
25SEP26 1,140.00 C 0.00 0.00 0.00 40.50 -19.28 77 0 51 0
25SEP26 1,145.00 C 0.00 0.00 0.00 36.99 -19.27 78 0 0 0
25SEP26 1,150.00 C 0.00 0.00 0.00 33.64 -19.22 79 0 10 0
25SEP26 1,155.00 C 0.00 0.00 0.00 30.81 -18.76 81 0 7 0
25SEP26 1,160.00 C 0.00 0.00 0.00 27.88 -18.51 82 0 0 0
25SEP26 1,165.00 C 12.80 12.80 9.50 24.65 -18.89 80 2 5 +2
25SEP26 1,170.00 C 12.00 12.00 12.00 22.02 -18.39 81 1 6 0
25SEP26 1,175.00 C 0.00 0.00 0.00 19.58 -18.02 81 0 2 0
25SEP26 1,180.00 C 11.18 14.00 6.00 17.32 -17.60 81 36 16 +16
25SEP26 1,185.00 C 8.88 9.00 5.12 15.25 -17.12 82 36 36 +36
25SEP26 1,190.00 C 6.20 6.20 3.49 13.36 -16.58 82 477 472 +462
25SEP26 1,195.00 C 4.83 4.83 3.77 11.64 -15.99 82 32 38 +32
25SEP26 1,200.00 C 20.50 20.50 2.74 10.09 -15.36 82 66 94 +13
25SEP26 1,205.00 C 0.00 0.00 0.00 8.71 -14.69 82 0 6 0
25SEP26 1,210.00 C 3.00 5.66 3.00 7.47 -13.99 82 16 18 +15
25SEP26 1,215.00 C 4.71 4.71 4.71 6.38 -13.26 83 15 15 +12
25SEP26 1,220.00 C 18.00 18.00 4.02 5.41 -12.53 83 26 26 +25
25SEP26 1,225.00 C 3.40 4.50 3.40 4.57 -11.78 83 17 24 +16
25SEP26 1,230.00 C 0.00 0.00 0.00 3.84 -11.03 83 0 28 0
25SEP26 1,235.00 C 8.75 8.79 8.75 3.40 -10.09 84 2 16 0
25SEP26 1,240.00 C 0.00 0.00 0.00 2.82 -9.39 84 0 3 0
25SEP26 1,245.00 C 1.65 1.65 1.65 2.33 -8.73 84 1 16 0
25SEP26 1,250.00 C 5.99 5.99 1.20 1.92 -8.21 84 359 14 -133
25SEP26 1,255.00 C 2.90 2.90 2.90 1.52 -7.69 84 8 8 +8
25SEP26 1,260.00 C 2.60 2.60 2.60 1.23 -7.19 84 15 39 +15
25SEP26 1,265.00 C 2.28 2.28 2.28 1.00 -6.35 84 15 16 +15
25SEP26 1,270.00 C 5.00 6.00 2.00 0.80 -6.02 84 137 321 -110
25SEP26 1,275.00 C 0.00 0.00 0.00 0.64 -5.26 84 0 17 0
25SEP26 1,280.00 C 3.58 3.58 1.00 0.51 -4.90 84 4 14 -2
25SEP26 1,285.00 C 1.20 1.20 1.20 0.40 -4.26 84 1 35 -1
25SEP26 1,290.00 C 2.60 2.60 2.60 0.32 -3.81 84 15 16 +15
25SEP26 1,295.00 C 0.00 0.00 0.00 0.25 -3.40 84 0 15 0
25SEP26 1,300.00 C 1.70 1.70 0.40 0.19 -3.03 84 11 32 -10
25SEP26 1,305.00 C 0.00 0.00 0.00 0.15 -2.68 84 0 15 0
25SEP26 1,310.00 C 0.00 0.00 0.00 0.11 -2.37 83 0 0 0
25SEP26 1,315.00 C 0.00 0.00 0.00 0.09 -2.09 84 0 0 0
25SEP26 1,320.00 C 0.00 0.00 0.00 0.07 -1.83 84 0 0 0
25SEP26 1,325.00 C 0.00 0.00 0.00 0.05 -1.61 84 0 1 0
25SEP26 1,330.00 C 0.00 0.00 0.00 0.04 -1.40 84 0 1 0
25SEP26 1,335.00 C 0.00 0.00 0.00 0.03 -1.22 84 0 1 0
25SEP26 1,340.00 C 0.00 0.00 0.00 0.02 -1.07 83 0 0 0
25SEP26 1,345.00 C 0.00 0.00 0.00 0.01 -0.93 81 0 5 0
25SEP26 1,350.00 C 0.00 0.00 0.00 0.01 -0.80 83 0 18 0
29SEP26 500.00 C 0.00 0.00 0.00 678.50 -11.75 393 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 665.00 -15.25 300 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 658.50 -11.76 376 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 648.50 -11.76 368 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 638.50 -11.77 361 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 628.50 -11.77 353 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 614.23 -16.05 0 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 604.24 -16.04 167 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 598.50 -11.79 330 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 584.24 -16.05 0 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 578.50 -11.80 316 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 564.25 -16.05 0 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 558.50 -11.81 302 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 548.50 -11.81 296 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 535.00 -15.32 222 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 525.46 -14.86 231 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 514.27 -16.06 0 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 508.82 -11.51 273 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 498.83 -11.51 267 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 488.83 -11.51 261 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 475.47 -14.88 204 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 468.75 -11.60 248 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 458.76 -11.60 242 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 448.76 -11.60 236 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 438.76 -11.61 230 0 3 0
29SEP26 750.00 C 0.00 0.00 0.00 425.17 -15.20 172 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 414.31 -16.07 0 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 404.32 -16.06 94 0 1 0
29SEP26 780.00 C 0.00 0.00 0.00 394.32 -16.07 0 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 385.18 -15.21 154 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 375.18 -15.22 149 0 0 0
29SEP26 810.00 C 0.00 0.00 0.00 364.34 -16.06 89 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 355.19 -15.22 141 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 345.19 -15.22 136 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 334.35 -16.07 77 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 328.79 -11.64 170 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 315.20 -15.24 124 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 305.18 -15.27 119 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 295.16 -15.30 115 0 6 0
29SEP26 890.00 C 0.00 0.00 0.00 285.18 -15.30 111 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 278.60 -11.91 144 0 579 0
29SEP26 910.00 C 0.00 0.00 0.00 271.16 -9.38 155 0 20 0
29SEP26 920.00 C 0.00 0.00 0.00 255.35 -15.23 102 0 100 0
29SEP26 930.00 C 0.00 0.00 0.00 249.01 -11.63 132 0 100 0
29SEP26 940.00 C 0.00 0.00 0.00 238.92 -11.80 126 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 230.40 -10.43 130 0 0 0
29SEP26 960.00 C 0.00 0.00 0.00 214.62 -16.35 71 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 204.73 -16.42 71 0 20 0
29SEP26 980.00 C 0.00 0.00 0.00 194.88 -16.50 71 0 13 0
29SEP26 990.00 C 0.00 0.00 0.00 185.08 -16.59 71 0 24 0
29SEP26 1,000.00 C 0.00 0.00 0.00 175.34 -16.70 71 0 33 0
29SEP26 1,010.00 C 0.00 0.00 0.00 165.68 -16.82 71 0 19 0
29SEP26 1,020.00 C 0.00 0.00 0.00 156.12 -16.94 71 0 3 0
29SEP26 1,030.00 C 0.00 0.00 0.00 146.68 -17.07 71 0 15 0
29SEP26 1,040.00 C 0.00 0.00 0.00 137.39 -17.18 71 0 16 0
29SEP26 1,050.00 C 0.00 0.00 0.00 128.27 -17.29 71 0 23 0
29SEP26 1,060.00 C 0.00 0.00 0.00 119.34 -17.39 71 0 5 0
29SEP26 1,070.00 C 0.00 0.00 0.00 110.63 -17.47 71 0 2 0
29SEP26 1,080.00 C 0.00 0.00 0.00 102.17 -17.52 71 0 14 0
29SEP26 1,090.00 C 85.16 85.16 85.16 93.99 -17.53 71 1 37 -1
29SEP26 1,100.00 C 0.00 0.00 0.00 86.12 -17.49 71 0 266 0
29SEP26 1,110.00 C 0.00 0.00 0.00 78.57 -17.41 71 0 57 0
29SEP26 1,120.00 C 0.00 0.00 0.00 71.38 -17.26 71 0 64 0
29SEP26 1,130.00 C 0.00 0.00 0.00 64.56 -17.05 71 0 19 0
29SEP26 1,140.00 C 35.00 35.00 35.00 58.12 -16.79 71 1 12 0
29SEP26 1,150.00 C 0.00 0.00 0.00 53.65 -14.88 74 0 112 0
29SEP26 1,160.00 C 0.00 0.00 0.00 45.07 -15.55 68 0 98 0
29SEP26 1,170.00 C 0.00 0.00 0.00 40.00 -15.10 68 0 101 0
29SEP26 1,180.00 C 52.39 52.39 25.40 35.34 -14.58 69 14 30 +6
29SEP26 1,190.00 C 47.00 47.00 16.50 31.64 -13.43 70 433 415 +405
29SEP26 1,200.00 C 24.70 24.70 18.00 27.17 -13.39 69 4 296 +4
29SEP26 1,210.00 C 37.86 37.86 19.22 24.09 -12.29 70 23 46 +10
29SEP26 1,220.00 C 27.00 27.00 12.50 21.74 -10.77 72 5 9 +1
29SEP26 1,230.00 C 20.80 20.80 12.88 18.73 -10.23 72 2 10 -1
29SEP26 1,240.00 C 20.40 20.40 20.40 16.02 -9.69 72 1 19 +1
29SEP26 1,250.00 C 20.40 20.40 20.40 13.69 -9.24 72 1 443 0
29SEP26 1,260.00 C 20.20 21.00 19.56 11.62 -8.67 72 12 28 +5
29SEP26 1,270.00 C 0.00 0.00 0.00 9.52 -9.07 71 0 17 0
29SEP26 1,280.00 C 16.50 16.50 5.50 8.00 -7.43 71 57 364 +13
29SEP26 1,290.00 C 5.00 5.00 5.00 6.69 -7.60 71 13 15 +10
29SEP26 1,300.00 C 6.75 6.75 6.75 5.56 -6.87 71 1 286 -1
29SEP26 1,310.00 C 0.00 0.00 0.00 4.60 -6.18 71 0 34 0
29SEP26 1,320.00 C 0.00 0.00 0.00 3.79 -5.52 71 0 57 0
29SEP26 1,330.00 C 8.83 8.83 8.83 3.11 -4.67 71 1 287 +1
29SEP26 1,340.00 C 3.20 3.20 3.20 2.54 -4.14 71 3 49 0
29SEP26 1,350.00 C 2.81 2.81 2.81 2.06 -3.66 71 4 275 0
29SEP26 1,360.00 C 4.00 4.00 2.60 1.66 -3.21 71 14 558 -2
02OCT26 1,090.00 C 0.00 0.00 0.00 102.65 - 73 0 0 -
02OCT26 1,095.00 C 0.00 0.00 0.00 99.00 - 73 0 0 -
02OCT26 1,100.00 C 0.00 0.00 0.00 95.42 - 73 0 0 -
02OCT26 1,105.00 C 0.00 0.00 0.00 91.92 -16.17 73 0 0 0
02OCT26 1,110.00 C 0.00 0.00 0.00 88.48 -16.08 73 0 0 0
02OCT26 1,115.00 C 0.00 0.00 0.00 85.12 -15.97 73 0 0 0
02OCT26 1,120.00 C 0.00 0.00 0.00 81.84 -15.85 73 0 0 0
02OCT26 1,125.00 C 0.00 0.00 0.00 78.63 -15.72 73 0 0 0
02OCT26 1,130.00 C 0.00 0.00 0.00 75.50 -15.59 73 0 0 0
02OCT26 1,135.00 C 0.00 0.00 0.00 72.45 -15.44 73 0 0 0
02OCT26 1,140.00 C 0.00 0.00 0.00 68.58 -16.18 72 0 0 0
02OCT26 1,145.00 C 0.00 0.00 0.00 68.57 -13.13 76 0 0 0
02OCT26 1,150.00 C 0.00 0.00 0.00 61.84 -14.51 70 0 0 0
02OCT26 1,155.00 C 0.00 0.00 0.00 59.19 -14.32 70 0 0 0
02OCT26 1,160.00 C 0.00 0.00 0.00 56.60 -14.15 70 0 0 0
02OCT26 1,165.00 C 0.00 0.00 0.00 54.10 -13.95 71 0 0 0
02OCT26 1,170.00 C 40.37 40.37 37.50 51.67 -13.76 71 2 2 +2
02OCT26 1,175.00 C 0.00 0.00 0.00 49.32 -13.55 71 0 0 0
02OCT26 1,180.00 C 63.89 63.89 63.89 47.04 -13.34 71 5 5 +5
02OCT26 1,185.00 C 0.00 0.00 0.00 44.84 -13.12 71 0 0 0
02OCT26 1,190.00 C 58.69 58.69 58.69 42.71 -12.90 71 5 5 +5
02OCT26 1,195.00 C 52.17 56.27 30.50 40.66 -12.66 71 8 8 +8
02OCT26 1,200.00 C 0.00 0.00 0.00 38.67 -12.43 71 0 0 0
02OCT26 1,205.00 C 0.00 0.00 0.00 36.76 -12.19 71 0 8 0
02OCT26 1,210.00 C 0.00 0.00 0.00 34.92 -11.94 71 0 0 0
02OCT26 1,215.00 C 0.00 0.00 0.00 33.21 -11.63 72 0 0 0
02OCT26 1,220.00 C 20.00 21.20 20.00 31.51 -11.38 72 35 35 +27
02OCT26 1,225.00 C 0.00 0.00 0.00 29.92 -11.10 72 0 7 0
02OCT26 1,230.00 C 0.00 0.00 0.00 28.47 -10.85 72 0 1 0
02OCT26 1,235.00 C 0.00 0.00 0.00 27.02 -10.55 72 0 0 0
02OCT26 1,240.00 C 21.60 21.60 21.60 25.69 -10.28 72 10 10 +10
02OCT26 1,245.00 C 0.00 0.00 0.00 24.38 -10.00 73 0 0 0
02OCT26 1,250.00 C 29.04 29.04 23.30 23.30 -9.59 73 2 47 +2
02OCT26 1,255.00 C 0.00 0.00 0.00 22.08 -9.37 73 0 8 0
02OCT26 1,260.00 C 0.00 0.00 0.00 20.96 -9.11 73 0 1 0
02OCT26 1,265.00 C 0.00 0.00 0.00 20.17 -8.57 74 0 0 0
02OCT26 1,270.00 C 0.00 0.00 0.00 19.01 -8.47 74 0 0 0
02OCT26 1,275.00 C 0.00 0.00 0.00 17.90 -8.50 74 0 0 0
02OCT26 1,280.00 C 24.16 24.16 24.16 16.85 -8.36 74 7 7 +7
02OCT26 1,285.00 C 25.63 25.63 25.63 15.84 -8.16 74 8 8 +8
02OCT26 1,290.00 C 25.00 25.76 25.00 14.89 -8.02 74 8 8 +8
02OCT26 1,295.00 C 0.00 0.00 0.00 13.58 -8.28 73 0 0 0
02OCT26 1,300.00 C 0.00 0.00 0.00 12.75 -7.27 73 0 0 0
02OCT26 1,305.00 C 14.00 14.46 14.00 12.32 -6.78 74 8 209 +3
02OCT26 1,310.00 C 0.00 0.00 0.00 11.21 -7.07 73 0 0 0
02OCT26 1,315.00 C 0.00 0.00 0.00 10.50 -6.68 73 0 0 0
02OCT26 1,320.00 C 18.00 18.50 11.00 9.83 -6.43 73 8 8 +8
02OCT26 1,325.00 C 0.00 0.00 0.00 9.20 -6.19 73 0 0 0
02OCT26 1,330.00 C 0.00 0.00 0.00 8.60 -5.95 73 0 7 0
02OCT26 1,335.00 C 0.00 0.00 0.00 8.04 -5.72 73 0 7 0
02OCT26 1,340.00 C 15.20 15.20 15.20 7.51 -5.49 73 2 402 +2
02OCT26 1,345.00 C 0.00 0.00 0.00 7.01 -5.26 73 0 7 0
02OCT26 1,350.00 C 10.00 10.00 10.00 6.73 -4.85 74 4 10 0
29OCT26 500.00 C 0.00 0.00 0.00 678.50 -13.00 140 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 665.49 -16.05 79 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 658.50 -13.07 134 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 648.50 -13.11 131 0 0 0
29OCT26 540.00 C 0.00 0.00 0.00 638.50 -13.15 128 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 628.50 -13.19 125 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 615.69 -16.05 79 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 605.75 -16.04 80 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 598.50 -13.35 116 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 585.86 -16.06 79 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 578.50 -13.49 111 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 566.02 -16.05 80 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 561.00 -11.16 119 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 548.50 -13.76 103 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 536.33 -16.05 79 0 0 0
29OCT26 650.00 C 0.00 0.00 0.00 526.46 -16.05 79 0 0 0
29OCT26 660.00 C 0.00 0.00 0.00 516.61 -16.05 79 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 508.82 -14.01 95 0 0 0
29OCT26 680.00 C 0.00 0.00 0.00 498.83 -14.19 93 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 488.83 -14.41 91 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 477.45 -16.03 79 0 0 0
29OCT26 710.00 C 0.00 0.00 0.00 468.75 -15.01 86 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 458.76 -15.31 83 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 448.76 -15.66 81 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 438.82 -15.98 79 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 433.12 -12.12 93 0 2 0
29OCT26 760.00 C 0.00 0.00 0.00 423.35 -12.37 91 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 413.62 -12.63 90 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 403.91 -12.93 88 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 394.27 -13.22 87 0 0 0
29OCT26 800.00 C 0.00 0.00 0.00 384.69 -13.51 85 0 0 0
29OCT26 810.00 C 0.00 0.00 0.00 375.18 -13.80 84 0 0 0
29OCT26 820.00 C 0.00 0.00 0.00 365.73 -14.10 83 0 0 0
29OCT26 830.00 C 0.00 0.00 0.00 353.95 -16.81 77 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 347.07 -14.69 81 0 0 0
29OCT26 850.00 C 0.00 0.00 0.00 335.40 -17.46 76 0 0 0
29OCT26 860.00 C 0.00 0.00 0.00 326.32 -17.71 75 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 319.28 -16.03 78 0 0 0
29OCT26 880.00 C 0.00 0.00 0.00 309.43 -7.44 76 0 0 0
29OCT26 890.00 C 0.00 0.00 0.00 300.53 -8.07 76 0 0 0
29OCT26 900.00 C 0.00 0.00 0.00 291.56 -8.86 75 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 283.06 -9.29 75 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 274.72 -9.66 75 0 0 0
29OCT26 930.00 C 0.00 0.00 0.00 266.48 -10.04 75 0 1 0
29OCT26 940.00 C 0.00 0.00 0.00 258.40 -10.38 75 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 250.48 -10.68 75 0 0 0
29OCT26 960.00 C 0.00 0.00 0.00 242.71 -10.94 75 0 6 0
29OCT26 970.00 C 0.00 0.00 0.00 232.16 -14.24 72 0 7 0
29OCT26 980.00 C 0.00 0.00 0.00 224.94 -21.45 72 0 0 0
29OCT26 990.00 C 0.00 0.00 0.00 217.93 -13.94 73 0 15 0
29OCT26 1,000.00 C 0.00 0.00 0.00 217.57 -14.24 79 0 247 0
29OCT26 1,010.00 C 0.00 0.00 0.00 210.62 -14.10 79 0 15 0
29OCT26 1,020.00 C 0.00 0.00 0.00 203.81 -13.96 79 0 24 0
29OCT26 1,030.00 C 0.00 0.00 0.00 197.14 -13.81 79 0 16 0
29OCT26 1,040.00 C 0.00 0.00 0.00 190.61 -13.66 79 0 1 0
29OCT26 1,050.00 C 0.00 0.00 0.00 184.23 -13.49 79 0 30 0
29OCT26 1,060.00 C 0.00 0.00 0.00 177.99 -13.33 79 0 15 0
29OCT26 1,070.00 C 0.00 0.00 0.00 171.90 -13.16 79 0 52 0
29OCT26 1,080.00 C 0.00 0.00 0.00 165.95 -12.99 79 0 34 0
29OCT26 1,090.00 C 0.00 0.00 0.00 160.15 -12.81 79 0 10 0
29OCT26 1,100.00 C 140.00 140.00 140.00 154.49 -10.78 79 1 88 -1
29OCT26 1,110.00 C 0.00 0.00 0.00 144.51 -16.91 76 0 1 0
29OCT26 1,120.00 C 0.00 0.00 0.00 143.79 -12.07 79 0 44 0
29OCT26 1,130.00 C 0.00 0.00 0.00 134.23 -16.22 76 0 57 0
29OCT26 1,140.00 C 0.00 0.00 0.00 129.30 -11.51 77 0 29 0
29OCT26 1,150.00 C 101.00 101.00 101.00 124.51 -11.32 77 1 9 0
29OCT26 1,160.00 C 0.00 0.00 0.00 119.85 -11.12 77 0 19 0
29OCT26 1,170.00 C 0.00 0.00 0.00 115.32 -10.93 77 0 46 0
29OCT26 1,180.00 C 0.00 0.00 0.00 110.93 -10.73 77 0 851 0
29OCT26 1,190.00 C 117.20 117.20 114.50 106.67 -10.53 77 6 37 0
29OCT26 1,200.00 C 118.00 118.00 88.00 102.54 -10.33 77 9 69 -1
29OCT26 1,210.00 C 117.80 117.80 117.80 98.59 -10.07 77 2 20 +2
29OCT26 1,220.00 C 81.00 81.00 81.00 94.87 -10.54 77 1 16 +1
29OCT26 1,230.00 C 100.42 100.42 100.42 90.90 -9.82 77 10 299 +10
29OCT26 1,240.00 C 0.00 0.00 0.00 87.92 -9.37 78 0 188 0
29OCT26 1,250.00 C 0.00 0.00 0.00 84.12 -9.86 78 0 31 0
29OCT26 1,260.00 C 0.00 0.00 0.00 80.43 -11.56 78 0 33 0
29OCT26 1,270.00 C 0.00 0.00 0.00 78.25 -9.47 79 0 35 0
29OCT26 1,280.00 C 0.00 0.00 0.00 75.29 -9.39 79 0 1 0
29OCT26 1,290.00 C 0.00 0.00 0.00 73.12 -9.09 79 0 23 0
29OCT26 1,300.00 C 58.28 58.28 58.00 72.08 -7.03 81 3 14 -3
29OCT26 1,310.00 C 0.00 0.00 0.00 68.18 -8.67 80 0 9 0
29OCT26 1,320.00 C 0.00 0.00 0.00 65.36 -8.96 80 0 0 0
29OCT26 1,330.00 C 0.00 0.00 0.00 62.81 -8.69 80 0 24 0
29OCT26 1,340.00 C 0.00 0.00 0.00 60.61 -7.97 81 0 37 0
29OCT26 1,350.00 C 70.78 70.78 47.00 58.00 -7.77 81 29 69 +21
29OCT26 1,360.00 C 65.00 67.06 46.08 55.30 -7.75 80 24 214 +2
27NOV26 500.00 C 0.00 0.00 0.00 678.50 -14.85 96 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 667.47 -16.06 84 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 658.50 -15.24 91 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 648.50 -15.46 89 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 638.50 -15.71 87 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 628.50 -15.98 84 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 618.72 -16.06 84 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 609.05 -16.06 84 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 599.41 -16.06 84 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 588.00 -17.87 71 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 578.50 -17.81 74 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 568.00 -18.79 67 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 561.00 -16.31 83 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 549.00 -18.87 71 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 539.00 -19.48 69 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 528.50 -20.65 64 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 523.85 -16.01 84 0 0 0
27NOV26 670.00 C 0.00 0.00 0.00 514.63 -16.01 84 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 501.21 -20.26 72 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 496.39 -15.97 84 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 482.86 -20.46 73 0 0 0
27NOV26 710.00 C 0.00 0.00 0.00 472.74 -21.60 71 0 0 0
27NOV26 720.00 C 0.00 0.00 0.00 469.52 -15.91 84 0 0 0
27NOV26 730.00 C 0.00 0.00 0.00 448.76 -27.84 51 0 0 0
27NOV26 740.00 C 0.00 0.00 0.00 438.82 -15.98 50 0 0 0
27NOV26 750.00 C 0.00 0.00 0.00 433.12 -12.26 65 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 423.35 -13.68 64 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 413.62 -15.14 63 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 405.31 -15.26 64 0 0 0
27NOV26 790.00 C 0.00 0.00 0.00 397.24 -15.22 66 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 389.26 -15.18 68 0 0 0
27NOV26 810.00 C 0.00 0.00 0.00 388.79 -7.71 79 0 0 0
27NOV26 820.00 C 0.00 0.00 0.00 382.13 -6.52 81 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 369.71 -11.18 76 0 0 0
27NOV26 840.00 C 0.00 0.00 0.00 364.91 -8.31 79 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 355.84 -9.80 78 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 345.19 -12.97 76 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 337.91 -12.86 76 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 331.24 -12.23 77 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 322.13 -14.15 76 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 314.58 -14.60 76 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 311.87 -10.31 80 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 300.83 -14.45 77 0 24 0
27NOV26 930.00 C 0.00 0.00 0.00 294.11 -14.37 77 0 1 0
27NOV26 940.00 C 0.00 0.00 0.00 287.49 -14.29 77 0 31 0
27NOV26 950.00 C 0.00 0.00 0.00 280.98 -14.20 78 0 18 0
27NOV26 960.00 C 0.00 0.00 0.00 274.57 -14.11 78 0 21 0
27NOV26 970.00 C 0.00 0.00 0.00 268.27 -14.02 78 0 15 0
27NOV26 980.00 C 0.00 0.00 0.00 262.07 -13.92 78 0 0 0
27NOV26 990.00 C 0.00 0.00 0.00 255.98 -13.82 79 0 15 0
27NOV26 1,000.00 C 0.00 0.00 0.00 249.99 -13.72 79 0 6 0
27NOV26 1,010.00 C 0.00 0.00 0.00 244.10 -13.63 79 0 15 0
27NOV26 1,020.00 C 0.00 0.00 0.00 238.32 -13.52 79 0 0 0
27NOV26 1,030.00 C 0.00 0.00 0.00 232.65 -13.41 79 0 0 0
27NOV26 1,040.00 C 0.00 0.00 0.00 227.07 -13.30 80 0 0 0
27NOV26 1,050.00 C 0.00 0.00 0.00 221.60 -13.19 80 0 8 0
27NOV26 1,060.00 C 0.00 0.00 0.00 216.24 -13.07 80 0 46 0
27NOV26 1,070.00 C 0.00 0.00 0.00 210.97 -12.96 80 0 30 0
27NOV26 1,080.00 C 0.00 0.00 0.00 205.81 -12.84 80 0 22 0
27NOV26 1,090.00 C 0.00 0.00 0.00 200.75 -12.72 80 0 30 0
27NOV26 1,100.00 C 0.00 0.00 0.00 195.78 -12.60 80 0 26 0
27NOV26 1,110.00 C 0.00 0.00 0.00 190.92 -12.47 81 0 15 0
27NOV26 1,120.00 C 0.00 0.00 0.00 188.88 -9.62 82 0 61 0
27NOV26 1,130.00 C 0.00 0.00 0.00 181.48 -12.23 81 0 21 0
27NOV26 1,140.00 C 0.00 0.00 0.00 178.99 -10.02 82 0 15 0
27NOV26 1,150.00 C 158.91 158.91 153.54 175.72 -8.68 83 30 20 +20
27NOV26 1,160.00 C 0.00 0.00 0.00 175.10 -4.79 85 0 15 0
27NOV26 1,170.00 C 0.00 0.00 0.00 164.21 -11.26 81 0 8 0
27NOV26 1,180.00 C 0.00 0.00 0.00 160.25 -10.89 82 0 2 0
27NOV26 1,190.00 C 0.00 0.00 0.00 156.39 -10.51 82 0 2 0
27NOV26 1,200.00 C 0.00 0.00 0.00 152.64 -10.11 82 0 17 0
27NOV26 1,210.00 C 0.00 0.00 0.00 148.96 -9.73 82 0 16 0
27NOV26 1,220.00 C 0.00 0.00 0.00 144.25 -10.46 82 0 1 0
27NOV26 1,230.00 C 0.00 0.00 0.00 140.78 -10.04 82 0 30 0
27NOV26 1,240.00 C 0.00 0.00 0.00 137.40 -9.62 82 0 46 0
27NOV26 1,250.00 C 0.00 0.00 0.00 134.10 -9.20 82 0 57 0
27NOV26 1,260.00 C 0.00 0.00 0.00 129.17 -10.49 82 0 58 0
27NOV26 1,270.00 C 0.00 0.00 0.00 127.00 -9.40 82 0 76 0
27NOV26 1,280.00 C 0.00 0.00 0.00 123.54 -11.53 82 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 119.15 -11.07 82 0 0 0
27NOV26 1,300.00 C 120.10 120.10 120.10 115.96 -12.54 82 1 18 +1
27NOV26 1,310.00 C 0.00 0.00 0.00 114.96 -9.92 83 0 28 0
27NOV26 1,320.00 C 0.00 0.00 0.00 111.11 -10.22 83 0 15 0
27NOV26 1,330.00 C 0.00 0.00 0.00 106.85 -12.42 82 0 0 0
27NOV26 1,340.00 C 0.00 0.00 0.00 106.18 -10.09 83 0 0 0
27NOV26 1,350.00 C 95.00 95.20 95.00 104.27 -7.66 84 6 4 -5
27NOV26 1,360.00 C 0.00 0.00 0.00 101.22 -9.48 84 0 124 0
30DEC26 500.00 C 0.00 0.00 0.00 680.50 -16.18 82 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 671.00 -16.13 82 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 661.00 -16.63 80 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 656.00 -12.16 94 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 642.58 -16.16 82 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 628.50 -20.86 50 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 627.00 -13.02 90 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 612.00 -18.74 74 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 603.50 -11.97 77 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 590.50 -21.84 64 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 587.50 -8.81 83 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 578.00 -8.79 82 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 569.00 -8.31 82 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 560.00 -7.87 82 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 551.00 -7.48 82 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 542.50 -6.65 82 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 533.00 -6.86 81 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 524.76 -5.88 82 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 515.36 -6.11 81 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 506.99 -5.37 81 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 498.17 -5.15 81 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 489.39 -4.95 80 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 481.15 -4.28 80 0 0 0
30DEC26 730.00 C 0.00 0.00 0.00 472.46 -4.14 80 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 464.50 -3.61 80 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 455.91 -5.79 80 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 447.01 -6.21 79 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 435.50 -9.44 76 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 431.82 -5.68 79 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 422.83 -7.08 78 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 410.01 -12.51 74 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 408.32 -6.90 79 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 400.85 -7.15 79 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 390.85 -10.02 77 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 385.15 -8.68 79 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 377.01 -9.86 78 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 365.76 -14.24 75 0 30 0
30DEC26 870.00 C 0.00 0.00 0.00 358.11 -15.11 75 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 354.58 -11.95 77 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 346.42 -13.51 76 0 15 0
30DEC26 900.00 C 0.00 0.00 0.00 339.20 -14.22 76 0 15 0
30DEC26 910.00 C 0.00 0.00 0.00 335.25 -11.75 78 0 2 0
30DEC26 920.00 C 0.00 0.00 0.00 325.94 -14.72 76 0 15 0
30DEC26 930.00 C 0.00 0.00 0.00 321.84 -12.58 78 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 313.55 -14.71 77 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 307.55 -14.64 77 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 302.47 -13.74 78 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 295.82 -14.50 77 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 292.48 -12.04 79 0 0 0
30DEC26 990.00 C 0.00 0.00 0.00 287.06 -11.76 79 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 280.13 -13.04 78 0 6 0
30DEC26 1,010.00 C 0.00 0.00 0.00 273.43 -14.20 78 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 270.67 -11.58 79 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 262.77 -14.22 78 0 1 0
30DEC26 1,040.00 C 0.00 0.00 0.00 260.39 -11.70 80 0 1 0
30DEC26 1,050.00 C 0.00 0.00 0.00 252.45 -14.57 78 0 19 0
30DEC26 1,060.00 C 0.00 0.00 0.00 247.43 -14.63 79 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 242.48 -14.63 79 0 1 0
30DEC26 1,080.00 C 0.00 0.00 0.00 237.62 -13.60 79 0 0 0
30DEC26 1,090.00 C 0.00 0.00 0.00 232.85 -13.50 79 0 1 0
30DEC26 1,100.00 C 0.00 0.00 0.00 231.34 -10.23 80 0 10 0
30DEC26 1,110.00 C 0.00 0.00 0.00 227.25 -9.61 81 0 0 0
30DEC26 1,120.00 C 0.00 0.00 0.00 219.64 -14.14 79 0 15 0
30DEC26 1,130.00 C 0.00 0.00 0.00 218.05 -9.64 81 0 3 0
30DEC26 1,140.00 C 189.00 189.00 189.00 218.04 -5.18 83 1 41 0
30DEC26 1,150.00 C 196.47 196.47 196.47 212.47 -6.57 82 1 13 0
30DEC26 1,160.00 C 180.00 205.00 180.00 205.00 -11.13 81 2 103 +1
30DEC26 1,170.00 C 0.00 0.00 0.00 197.73 -12.54 80 0 102 0
30DEC26 1,180.00 C 0.00 0.00 0.00 193.93 -12.17 80 0 0 0
30DEC26 1,190.00 C 0.00 0.00 0.00 190.21 -11.80 80 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 188.40 -9.59 81 0 244 0
30DEC26 1,210.00 C 0.00 0.00 0.00 185.18 -8.86 81 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 181.19 -8.98 81 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 178.03 -8.33 81 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 174.20 -8.42 81 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 171.47 -7.50 82 0 2 0
30DEC26 1,260.00 C 0.00 0.00 0.00 168.29 -7.37 82 0 0 0
30DEC26 1,270.00 C 0.00 0.00 0.00 165.13 -6.69 82 0 0 0
30DEC26 1,280.00 C 0.00 0.00 0.00 161.90 -6.45 82 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 159.08 -5.87 82 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 158.68 -3.19 84 0 44 0
30DEC26 1,310.00 C 0.00 0.00 0.00 154.24 -6.09 83 0 181 0
30DEC26 1,320.00 C 0.00 0.00 0.00 151.20 -4.83 83 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 147.63 -7.21 83 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 144.97 -5.43 83 0 1 0
30DEC26 1,350.00 C 0.00 0.00 0.00 142.25 -5.48 83 0 140 0
30DEC26 1,360.00 C 150.00 152.00 130.00 140.37 -4.10 84 3 11 +2
30MAR27 710.00 C 0.00 0.00 0.00 523.15 -6.85 79 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 510.96 -12.04 76 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 503.95 -12.02 76 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 500.92 -8.05 79 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 493.98 -8.04 79 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 483.17 -11.94 77 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 476.83 -11.41 77 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 469.74 -12.17 77 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 467.21 -7.72 79 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 460.92 -7.78 79 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 450.03 -14.90 77 0 0 0
30MAR27 820.00 C 0.00 0.00 0.00 447.59 -11.21 79 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 441.54 -11.04 79 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 435.72 -9.90 79 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 425.92 -13.65 78 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 423.47 -7.56 79 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 413.76 -11.63 78 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 411.70 -8.04 79 0 15 0
30MAR27 890.00 C 0.00 0.00 0.00 406.30 -7.79 79 0 15 0
30MAR27 900.00 C 0.00 0.00 0.00 400.72 -7.72 79 0 147 0
30MAR27 910.00 C 0.00 0.00 0.00 395.11 -7.69 80 0 130 0
30MAR27 920.00 C 0.00 0.00 0.00 389.60 -7.55 80 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 384.45 -7.05 80 0 130 0
30MAR27 940.00 C 0.00 0.00 0.00 378.86 -7.32 80 0 130 0
30MAR27 950.00 C 0.00 0.00 0.00 373.69 -7.60 80 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 368.55 -7.85 80 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 363.33 -8.18 80 0 0 0
30MAR27 980.00 C 0.00 0.00 0.00 358.67 -7.95 80 0 15 0
30MAR27 990.00 C 0.00 0.00 0.00 350.17 -11.56 79 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 348.82 -8.02 80 0 15 0
30MAR27 1,010.00 C 0.00 0.00 0.00 344.13 -7.82 80 0 0 0
30MAR27 1,020.00 C 0.00 0.00 0.00 339.48 -7.58 80 0 0 0
30MAR27 1,030.00 C 0.00 0.00 0.00 331.39 -10.78 79 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 328.37 -8.92 80 0 672 0
30MAR27 1,050.00 C 0.00 0.00 0.00 323.58 -8.82 80 0 968 0
30MAR27 1,060.00 C 0.00 0.00 0.00 318.00 -10.32 79 0 549 0
30MAR27 1,070.00 C 0.00 0.00 0.00 313.67 -10.18 79 0 253 0
30MAR27 1,080.00 C 0.00 0.00 0.00 309.51 -10.21 79 0 181 0
30MAR27 1,090.00 C 0.00 0.00 0.00 305.37 -10.22 79 0 226 0
30MAR27 1,100.00 C 0.00 0.00 0.00 304.49 -6.97 81 0 1 0
30MAR27 1,110.00 C 0.00 0.00 0.00 300.23 -7.10 81 0 50 0
30MAR27 1,120.00 C 0.00 0.00 0.00 296.43 -6.78 81 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 289.33 -9.75 80 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 285.58 -9.37 80 0 1 0
30MAR27 1,150.00 C 0.00 0.00 0.00 281.76 -9.07 80 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 276.72 -9.98 80 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 272.55 -10.26 80 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 269.00 -11.77 80 0 1 0
30MAR27 1,190.00 C 0.00 0.00 0.00 265.50 -11.74 80 0 0 0
30MAR27 1,200.00 C 0.00 0.00 0.00 262.09 -11.68 80 0 320 0
30MAR27 1,210.00 C 0.00 0.00 0.00 258.80 -11.54 80 0 0 0
30MAR27 1,220.00 C 0.00 0.00 0.00 255.46 -11.51 80 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 252.24 -11.41 80 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 249.04 -11.33 80 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 247.66 -9.50 81 0 280 0
30MAR27 1,260.00 C 0.00 0.00 0.00 244.62 -6.17 81 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 241.57 -6.87 81 0 0 0
30MAR27 1,280.00 C 260.00 260.00 260.00 238.47 -8.40 81 1 302 +1
30MAR27 1,290.00 C 0.00 0.00 0.00 235.51 -5.64 82 0 25 0
30MAR27 1,300.00 C 0.00 0.00 0.00 231.60 -6.59 82 0 11 0
30MAR27 1,310.00 C 0.00 0.00 0.00 228.65 -6.59 82 0 6 0
30MAR27 1,320.00 C 0.00 0.00 0.00 227.02 -5.40 82 0 1 0
30MAR27 1,330.00 C 0.00 0.00 0.00 224.29 -5.35 82 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 221.48 -5.36 82 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 218.80 -5.38 82 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 216.16 -6.37 82 0 29 0
29JUN27 710.00 C 0.00 0.00 0.00 543.39 -27.52 73 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 537.26 -33.64 73 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 534.00 -30.61 75 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 530.00 -22.02 76 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 522.13 -29.88 75 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 514.63 -31.09 75 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 508.67 -30.77 75 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 501.56 -32.33 75 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 501.02 -11.48 77 0 0 0
29JUN27 800.00 C 0.00 0.00 0.00 494.82 -12.30 77 0 0 0
29JUN27 810.00 C 0.00 0.00 0.00 489.32 -12.42 77 0 0 0
29JUN27 820.00 C 0.00 0.00 0.00 488.47 -7.89 78 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 482.70 -8.28 78 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 477.50 -8.10 79 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 466.98 -13.24 77 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 458.33 -16.51 76 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 453.41 -16.05 76 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 452.00 -12.08 77 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 442.75 -16.00 76 0 15 0
29JUN27 900.00 C 0.00 0.00 0.00 438.10 -16.03 76 0 15 0
29JUN27 910.00 C 0.00 0.00 0.00 436.61 -12.89 77 0 15 0
29JUN27 920.00 C 0.00 0.00 0.00 431.71 -13.16 77 0 15 0
29JUN27 930.00 C 0.00 0.00 0.00 426.56 -13.69 77 0 15 0
29JUN27 940.00 C 0.00 0.00 0.00 419.49 -16.33 77 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 414.84 -16.22 77 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 410.19 -16.18 77 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 408.46 -13.28 78 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 403.00 -14.12 78 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 396.23 -16.30 77 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 391.58 -16.47 77 0 2 0
29JUN27 1,010.00 C 0.00 0.00 0.00 390.79 -12.90 78 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 384.58 -14.72 78 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 383.26 -11.82 79 0 1 0
29JUN27 1,040.00 C 0.00 0.00 0.00 383.25 -7.98 80 0 347 0
29JUN27 1,050.00 C 0.00 0.00 0.00 374.08 -12.94 78 0 522 0
29JUN27 1,060.00 C 0.00 0.00 0.00 371.28 -11.26 79 0 190 0
29JUN27 1,070.00 C 0.00 0.00 0.00 371.27 -8.85 80 0 6 0
29JUN27 1,080.00 C 0.00 0.00 0.00 362.34 -13.43 79 0 10 0
29JUN27 1,090.00 C 0.00 0.00 0.00 359.58 -11.33 79 0 0 0
29JUN27 1,100.00 C 0.00 0.00 0.00 359.57 -8.71 80 0 3 0
29JUN27 1,110.00 C 0.00 0.00 0.00 355.90 -8.74 80 0 1 0
29JUN27 1,120.00 C 0.00 0.00 0.00 352.19 -7.08 80 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 344.80 -10.60 79 0 4 0
29JUN27 1,140.00 C 0.00 0.00 0.00 344.79 -6.73 80 0 181 0
29JUN27 1,150.00 C 0.00 0.00 0.00 341.26 -6.38 80 0 184 0
29JUN27 1,160.00 C 0.00 0.00 0.00 337.77 -5.99 81 0 422 0
29JUN27 1,170.00 C 0.00 0.00 0.00 329.61 -10.27 80 0 1,023 0
29JUN27 1,180.00 C 0.00 0.00 0.00 327.28 -8.73 80 0 1,012 0
29JUN27 1,190.00 C 0.00 0.00 0.00 326.82 -5.52 81 0 683 0
29JUN27 1,200.00 C 0.00 0.00 0.00 319.66 -9.52 80 0 281 0
29JUN27 1,210.00 C 0.00 0.00 0.00 319.65 -8.49 80 0 0 0
29JUN27 1,220.00 C 0.00 0.00 0.00 317.94 -6.94 81 0 15 0
29JUN27 1,230.00 C 0.00 0.00 0.00 314.89 -6.81 81 0 15 0
29JUN27 1,240.00 C 0.00 0.00 0.00 301.66 -17.67 78 0 15 0
29JUN27 1,250.00 C 0.00 0.00 0.00 301.65 -14.56 79 0 17 0
29JUN27 1,260.00 C 0.00 0.00 0.00 301.64 -9.54 80 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 301.63 -6.36 81 0 6 0
29JUN27 1,280.00 C 0.00 0.00 0.00 300.30 -7.11 81 0 6 0
29JUN27 1,290.00 C 0.00 0.00 0.00 297.35 -6.81 81 0 6 0
29JUN27 1,300.00 C 0.00 0.00 0.00 294.38 -7.12 81 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 291.76 -6.61 82 0 30 0
29JUN27 1,320.00 C 0.00 0.00 0.00 283.93 -11.58 81 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 283.92 -8.45 81 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 283.31 -6.33 82 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 275.87 -11.19 81 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 275.86 -8.54 82 0 1 0
29SEP27 900.00 C 0.00 0.00 0.00 486.63 -5.48 79 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 481.85 -5.83 79 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 477.61 -5.65 79 0 0 0
29SEP27 930.00 C 0.00 0.00 0.00 468.42 -10.42 77 0 0 0
29SEP27 940.00 C 0.00 0.00 0.00 464.13 -10.28 78 0 0 0
29SEP27 950.00 C 0.00 0.00 0.00 464.12 -5.87 79 0 0 0
29SEP27 960.00 C 0.00 0.00 0.00 459.87 -5.70 79 0 0 0
29SEP27 970.00 C 0.00 0.00 0.00 455.66 -5.49 79 0 0 0
29SEP27 980.00 C 0.00 0.00 0.00 451.52 -5.20 79 0 0 0
29SEP27 990.00 C 0.00 0.00 0.00 443.41 -8.89 78 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 443.40 -4.48 79 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 439.41 -4.26 79 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 435.48 -4.51 79 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 431.61 -4.69 79 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 427.78 -4.84 79 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 424.01 -4.92 79 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 420.29 -4.95 79 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 416.62 -4.94 79 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 412.99 -4.88 79 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 409.42 -4.77 80 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 405.89 -4.61 80 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 402.40 -4.42 80 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 398.96 -4.17 80 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 395.58 -3.87 80 0 0 0
29SEP27 1,140.00 C 0.00 0.00 0.00 392.23 -3.53 80 0 0 0
29SEP27 1,150.00 C 0.00 0.00 0.00 388.93 -3.14 80 0 0 0
29SEP27 1,160.00 C 0.00 0.00 0.00 385.67 -2.72 80 0 0 0
29SEP27 1,170.00 C 0.00 0.00 0.00 380.56 -4.76 80 0 0 0
29SEP27 1,180.00 C 0.00 0.00 0.00 374.65 -10.66 79 0 0 0
29SEP27 1,190.00 C 0.00 0.00 0.00 371.54 -7.35 79 0 0 0
29SEP27 1,200.00 C 0.00 0.00 0.00 368.48 -7.31 79 0 0 0
29SEP27 1,210.00 C 0.00 0.00 0.00 365.45 -7.27 79 0 0 0
29SEP27 1,220.00 C 0.00 0.00 0.00 362.46 -7.24 79 0 0 0
29SEP27 1,230.00 C 0.00 0.00 0.00 359.51 -7.20 79 0 0 0
29SEP27 1,240.00 C 0.00 0.00 0.00 356.60 -7.16 79 0 0 0
29SEP27 1,250.00 C 330.70 330.70 330.70 356.59 -4.25 80 36 36 +36
29SEP27 1,260.00 C 0.00 0.00 0.00 350.88 -7.09 80 0 0 0
29SEP27 1,270.00 C 0.00 0.00 0.00 348.08 -7.04 80 0 0 0
29SEP27 1,280.00 C 0.00 0.00 0.00 347.92 -5.02 80 0 0 0
29SEP27 1,290.00 C 0.00 0.00 0.00 346.91 -6.00 81 0 0 0
29SEP27 1,300.00 C 0.00 0.00 0.00 344.18 -1.82 81 0 0 0
29SEP27 1,310.00 C 0.00 0.00 0.00 341.49 -1.81 81 0 0 0
29SEP27 1,320.00 C 0.00 0.00 0.00 338.83 -3.73 81 0 0 0
29SEP27 1,330.00 C 0.00 0.00 0.00 336.20 -3.72 81 0 0 0
29SEP27 1,340.00 C 0.00 0.00 0.00 333.60 -2.52 81 0 0 0
TOTAL CALL 2,212 21,720 +1,100
25SEP26 970.00 P 0.11 0.11 0.11 0.01 0.00 113 6 40 0
25SEP26 975.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
25SEP26 980.00 P 0.00 0.00 0.00 0.01 -0.01 108 0 9 0
25SEP26 985.00 P 0.00 0.00 0.00 0.01 -0.02 105 0 0 0
25SEP26 990.00 P 0.00 0.00 0.00 0.01 -0.03 102 0 0 0
25SEP26 995.00 P 0.00 0.00 0.00 0.01 -0.05 99 0 0 0
25SEP26 1,000.00 P 0.00 0.00 0.00 0.01 -0.07 96 0 32 0
25SEP26 1,005.00 P 0.00 0.00 0.00 0.01 -0.08 93 0 0 0
25SEP26 1,010.00 P 0.00 0.00 0.00 0.01 -0.12 90 0 8 0
25SEP26 1,015.00 P 0.00 0.00 0.00 0.01 -0.15 88 0 0 0
25SEP26 1,020.00 P 0.00 0.00 0.00 0.01 -0.19 85 0 0 0
25SEP26 1,025.00 P 0.00 0.00 0.00 0.01 -0.24 82 0 1 0
25SEP26 1,030.00 P 0.00 0.00 0.00 0.02 -0.29 84 0 1 0
25SEP26 1,035.00 P 0.00 0.00 0.00 0.03 -0.36 84 0 4 0
25SEP26 1,040.00 P 0.00 0.00 0.00 0.04 -0.45 83 0 1 0
25SEP26 1,045.00 P 0.00 0.00 0.00 0.06 -0.52 84 0 11 0
25SEP26 1,050.00 P 1.13 1.13 1.13 0.08 -0.65 83 2 17 +2
25SEP26 1,055.00 P 0.00 0.00 0.00 0.12 -0.76 84 0 0 0
25SEP26 1,060.00 P 1.72 2.30 1.72 0.17 -0.88 84 4 4 +4
25SEP26 1,065.00 P 2.44 2.44 2.42 0.22 -1.07 84 17 20 +17
25SEP26 1,070.00 P 2.51 3.40 2.51 0.31 -1.21 84 20 17 0
25SEP26 1,075.00 P 0.00 0.00 0.00 0.40 -1.41 84 0 18 0
25SEP26 1,080.00 P 3.25 3.69 3.25 0.55 -1.61 84 16 19 +15
25SEP26 1,085.00 P 3.76 3.76 3.76 0.71 -1.81 84 1 3 +1
25SEP26 1,090.00 P 0.00 0.00 0.00 0.94 -2.12 84 0 12 0
25SEP26 1,095.00 P 0.00 0.00 0.00 1.22 -2.37 84 0 22 0
25SEP26 1,100.00 P 4.60 4.60 4.60 1.58 -2.53 84 1 51 0
25SEP26 1,105.00 P 0.00 0.00 0.00 1.98 -2.82 84 0 11 0
25SEP26 1,110.00 P 8.82 8.82 8.82 2.49 -3.05 84 15 29 +15
25SEP26 1,115.00 P 2.51 10.27 2.51 3.07 -3.20 84 18 22 +12
25SEP26 1,120.00 P 4.77 12.01 4.77 3.79 -3.45 84 33 77 +18
25SEP26 1,125.00 P 5.52 13.88 5.52 4.59 -3.64 84 46 35 +20
25SEP26 1,130.00 P 13.17 14.40 13.17 5.56 -3.67 85 2 3 +1
25SEP26 1,135.00 P 18.17 18.17 18.17 6.64 -3.89 85 15 3 -15
25SEP26 1,140.00 P 20.41 20.41 20.00 7.92 -3.90 85 3 33 0
25SEP26 1,145.00 P 20.29 20.29 20.29 9.31 -3.84 85 2 2 +1
25SEP26 1,150.00 P 6.60 30.00 6.60 10.94 -3.85 85 28 89 -22
25SEP26 1,155.00 P 11.00 27.90 10.60 12.68 -3.75 85 6 30 +3
25SEP26 1,160.00 P 0.00 0.00 0.00 14.69 -3.42 85 0 16 0
25SEP26 1,165.00 P 15.33 15.33 15.33 16.80 -3.34 86 2 2 +2
25SEP26 1,170.00 P 20.00 37.00 16.40 19.21 -2.96 86 21 14 +4
25SEP26 1,175.00 P 19.26 19.26 19.26 21.71 -2.51 86 2 2 +2
25SEP26 1,180.00 P 15.00 32.00 15.00 24.53 -2.12 87 60 25 +13
25SEP26 1,185.00 P 0.00 0.00 0.00 27.40 -1.69 87 0 20 0
25SEP26 1,190.00 P 23.00 26.00 23.00 30.62 -0.90 87 4 23 0
25SEP26 1,195.00 P 0.00 0.00 0.00 32.24 -2.12 81 0 1 0
25SEP26 1,200.00 P 37.20 37.20 37.20 35.27 -1.93 79 1 68 0
25SEP26 1,205.00 P 43.68 43.68 43.68 41.05 +1.01 89 10 10 +10
25SEP26 1,210.00 P 47.66 47.66 47.66 44.95 +1.71 90 8 12 +8
25SEP26 1,215.00 P 0.00 0.00 0.00 47.47 +0.99 84 0 4 0
25SEP26 1,220.00 P 55.81 55.81 55.81 53.06 +3.34 93 6 50 0
25SEP26 1,225.00 P 0.00 0.00 0.00 55.62 +2.37 84 0 2 0
25SEP26 1,230.00 P 0.00 0.00 0.00 59.88 +3.02 84 0 3 0
25SEP26 1,235.00 P 0.00 0.00 0.00 64.22 +3.74 84 0 4 0
25SEP26 1,240.00 P 0.00 0.00 0.00 68.65 +4.37 84 0 11 0
25SEP26 1,245.00 P 0.00 0.00 0.00 73.19 +4.96 84 0 8 0
25SEP26 1,250.00 P 0.00 0.00 0.00 77.76 +5.58 84 0 7 0
25SEP26 1,255.00 P 0.00 0.00 0.00 82.45 +6.22 84 0 2 0
25SEP26 1,260.00 P 0.00 0.00 0.00 87.14 +9.01 84 0 5 0
25SEP26 1,265.00 P 0.00 0.00 0.00 91.92 +9.67 84 0 0 0
25SEP26 1,270.00 P 0.00 0.00 0.00 96.72 +10.33 84 0 7 0
25SEP26 1,275.00 P 0.00 0.00 0.00 101.57 +10.83 84 0 0 0
25SEP26 1,280.00 P 0.00 0.00 0.00 106.44 +11.34 84 0 0 0
25SEP26 1,285.00 P 0.00 0.00 0.00 111.33 +11.87 84 0 0 0
25SEP26 1,290.00 P 0.00 0.00 0.00 116.25 +12.30 84 0 0 0
25SEP26 1,295.00 P 0.00 0.00 0.00 121.18 +12.68 83 0 1 0
25SEP26 1,300.00 P 0.00 0.00 0.00 126.14 +13.10 84 0 0 0
25SEP26 1,305.00 P 0.00 0.00 0.00 131.09 +13.45 83 0 1 0
25SEP26 1,310.00 P 0.00 0.00 0.00 136.07 +13.74 84 0 0 0
25SEP26 1,315.00 P 0.00 0.00 0.00 141.04 +14.02 83 0 0 0
25SEP26 1,320.00 P 0.00 0.00 0.00 146.03 +14.32 84 0 0 0
25SEP26 1,325.00 P 0.00 0.00 0.00 151.01 +14.51 82 0 0 0
25SEP26 1,330.00 P 0.00 0.00 0.00 156.01 +14.71 85 0 0 0
25SEP26 1,335.00 P 0.00 0.00 0.00 161.00 +14.91 0 0 0 0
25SEP26 1,340.00 P 0.00 0.00 0.00 166.00 +15.07 0 0 0 0
25SEP26 1,345.00 P 0.00 0.00 0.00 171.00 +15.20 0 0 0 0
25SEP26 1,350.00 P 0.00 0.00 0.00 176.00 +15.33 0 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 0.01 0.00 209 0 15 0
29SEP26 510.00 P 0.00 0.00 0.00 0.01 0.00 204 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 0.01 0.00 199 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 0.01 0.00 195 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 0.01 0.00 186 0 15 0
29SEP26 560.00 P 0.00 0.00 0.00 0.01 0.00 182 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 0.01 0.00 147 0 43 0
29SEP26 660.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 0.01 0.00 140 0 12 0
29SEP26 680.00 P 0.00 0.00 0.00 0.01 0.00 136 0 6 0
29SEP26 690.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 0.01 0.00 130 0 23 0
29SEP26 710.00 P 0.00 0.00 0.00 0.01 0.00 126 0 246 0
29SEP26 720.00 P 0.00 0.00 0.00 0.01 0.00 123 0 9 0
29SEP26 730.00 P 0.00 0.00 0.00 0.01 0.00 119 0 36 0
29SEP26 740.00 P 0.00 0.00 0.00 0.01 0.00 116 0 40 0
29SEP26 750.00 P 0.00 0.00 0.00 0.01 0.00 113 0 55 0
29SEP26 760.00 P 0.00 0.00 0.00 0.01 0.00 110 0 80 0
29SEP26 770.00 P 0.00 0.00 0.00 0.01 0.00 106 0 202 0
29SEP26 780.00 P 0.00 0.00 0.00 0.01 0.00 103 0 51 0
29SEP26 790.00 P 0.00 0.00 0.00 0.01 0.00 100 0 8 0
29SEP26 800.00 P 0.00 0.00 0.00 0.01 0.00 97 0 109 0
29SEP26 810.00 P 0.00 0.00 0.00 0.01 0.00 94 0 13 0
29SEP26 820.00 P 0.00 0.00 0.00 0.01 0.00 91 0 28 0
29SEP26 830.00 P 0.00 0.00 0.00 0.01 0.00 88 0 3 0
29SEP26 840.00 P 0.00 0.00 0.00 0.01 0.00 85 0 34 0
29SEP26 850.00 P 0.00 0.00 0.00 0.01 0.00 82 0 71 0
29SEP26 860.00 P 0.00 0.00 0.00 0.01 0.00 80 0 12 0
29SEP26 870.00 P 0.00 0.00 0.00 0.01 0.00 77 0 25 0
29SEP26 880.00 P 0.00 0.00 0.00 0.01 -0.01 74 0 69 0
29SEP26 890.00 P 0.00 0.00 0.00 0.01 -0.03 71 0 44 0
29SEP26 900.00 P 0.80 0.80 0.60 0.01 -0.05 69 12 667 0
29SEP26 910.00 P 0.00 0.00 0.00 0.02 -0.06 69 0 47 0
29SEP26 920.00 P 0.00 0.00 0.00 0.04 -0.08 71 0 156 0
29SEP26 930.00 P 0.00 0.00 0.00 0.06 -0.12 71 0 148 0
29SEP26 940.00 P 0.00 0.00 0.00 0.10 -0.14 71 0 51 0
29SEP26 950.00 P 0.00 0.00 0.00 0.15 -0.20 71 0 91 0
29SEP26 960.00 P 0.00 0.00 0.00 0.22 -0.25 71 0 53 0
29SEP26 970.00 P 1.40 1.40 1.40 0.33 -0.33 71 13 50 +13
29SEP26 980.00 P 0.86 1.80 0.86 0.46 -0.40 71 13 90 -1
29SEP26 990.00 P 2.40 2.40 2.40 0.65 -0.53 71 20 51 -2
29SEP26 1,000.00 P 1.30 1.30 1.30 0.92 -0.59 71 4 147 -4
29SEP26 1,010.00 P 0.00 0.00 0.00 1.23 -0.77 71 0 12 0
29SEP26 1,020.00 P 0.00 0.00 0.00 1.70 -0.82 71 0 18 0
29SEP26 1,030.00 P 4.50 5.20 3.90 2.24 -1.00 71 14 29 0
29SEP26 1,040.00 P 0.00 0.00 0.00 2.96 -1.06 71 0 15 0
29SEP26 1,050.00 P 6.80 8.00 6.00 3.84 -1.22 71 10 107 +4
29SEP26 1,060.00 P 7.90 10.50 7.90 4.87 -1.28 71 7 18 +6
29SEP26 1,070.00 P 0.00 0.00 0.00 6.22 -1.39 71 0 15 0
29SEP26 1,080.00 P 6.00 14.80 6.00 7.66 -1.69 71 22 30 -18
29SEP26 1,090.00 P 8.00 15.22 8.00 9.59 -1.78 71 94 127 +47
29SEP26 1,100.00 P 17.40 18.02 17.40 11.99 -1.18 72 15 377 -1
29SEP26 1,110.00 P 0.00 0.00 0.00 13.75 -1.84 70 0 14 0
29SEP26 1,120.00 P 15.32 27.00 15.32 16.81 -1.04 70 20 20 +5
29SEP26 1,130.00 P 26.37 26.37 26.37 20.10 -0.89 71 7 17 +7
29SEP26 1,140.00 P 16.50 37.18 16.50 23.83 -0.62 71 8 9 +1
29SEP26 1,150.00 P 23.00 33.54 23.00 28.20 -0.67 72 21 45 -7
29SEP26 1,160.00 P 0.00 0.00 0.00 32.84 +0.32 72 0 112 0
29SEP26 1,170.00 P 47.04 47.04 47.04 37.91 +0.80 73 7 91 -2
29SEP26 1,180.00 P 0.00 0.00 0.00 43.30 +1.17 73 0 39 0
29SEP26 1,190.00 P 0.00 0.00 0.00 48.80 +1.63 73 0 32 0
29SEP26 1,200.00 P 0.00 0.00 0.00 54.67 +1.76 73 0 175 0
29SEP26 1,210.00 P 0.00 0.00 0.00 58.14 -0.51 67 0 8 0
29SEP26 1,220.00 P 0.00 0.00 0.00 66.70 +1.79 71 0 5 0
29SEP26 1,230.00 P 0.00 0.00 0.00 73.75 +4.38 71 0 8 0
29SEP26 1,240.00 P 0.00 0.00 0.00 81.17 +5.25 71 0 17 0
29SEP26 1,250.00 P 0.00 0.00 0.00 88.87 +5.89 71 0 108 0
29SEP26 1,260.00 P 0.00 0.00 0.00 96.85 +6.80 71 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 105.11 +7.44 71 0 4 0
29SEP26 1,280.00 P 0.00 0.00 0.00 113.56 +8.17 71 0 2 0
29SEP26 1,290.00 P 0.00 0.00 0.00 122.29 +8.98 71 0 0 0
29SEP26 1,300.00 P 0.00 0.00 0.00 131.12 +9.53 71 0 7 0
29SEP26 1,310.00 P 0.00 0.00 0.00 140.22 +10.35 71 0 0 0
29SEP26 1,320.00 P 0.00 0.00 0.00 149.35 +10.81 71 0 0 0
29SEP26 1,330.00 P 0.00 0.00 0.00 158.73 +11.45 71 0 0 0
29SEP26 1,340.00 P 0.00 0.00 0.00 168.13 +12.00 71 0 0 0
29SEP26 1,350.00 P 0.00 0.00 0.00 177.70 +12.46 71 0 1 0
29SEP26 1,360.00 P 0.00 0.00 0.00 187.30 +12.94 71 0 5 0
02OCT26 1,090.00 P 12.88 29.00 12.88 17.47 - 72 4 4 -
02OCT26 1,095.00 P 26.31 26.31 26.31 19.17 - 73 2 2 -
02OCT26 1,100.00 P 25.00 25.00 25.00 20.66 - 73 5 5 -
02OCT26 1,105.00 P 23.47 31.00 23.47 22.23 +0.09 73 2 48 +2
02OCT26 1,110.00 P 0.00 0.00 0.00 23.87 +0.19 73 0 6 0
02OCT26 1,115.00 P 0.00 0.00 0.00 25.57 +0.28 73 0 0 0
02OCT26 1,120.00 P 0.00 0.00 0.00 27.48 +0.54 74 0 2 0
02OCT26 1,125.00 P 0.00 0.00 0.00 29.30 +0.56 74 0 2 0
02OCT26 1,130.00 P 37.00 37.00 37.00 31.39 +0.85 74 2 2 +1
02OCT26 1,135.00 P 0.00 0.00 0.00 33.47 +0.97 74 0 15 0
02OCT26 1,140.00 P 0.00 0.00 0.00 35.59 +1.09 74 0 21 0
02OCT26 1,145.00 P 0.00 0.00 0.00 37.83 +1.26 75 0 0 0
02OCT26 1,150.00 P 28.00 28.00 28.00 40.12 +1.44 75 1 8 +1
02OCT26 1,155.00 P 0.00 0.00 0.00 42.58 +1.63 75 0 0 0
02OCT26 1,160.00 P 0.00 0.00 0.00 45.06 +1.81 75 0 4 0
02OCT26 1,165.00 P 0.00 0.00 0.00 47.53 +1.91 75 0 0 0
02OCT26 1,170.00 P 0.00 0.00 0.00 50.00 +1.93 75 0 0 0
02OCT26 1,175.00 P 0.00 0.00 0.00 52.55 +1.97 75 0 0 0
02OCT26 1,180.00 P 41.69 80.00 41.69 55.43 +2.36 75 4 2 0
02OCT26 1,185.00 P 0.00 0.00 0.00 58.31 +2.76 75 0 1 0
02OCT26 1,190.00 P 0.00 0.00 0.00 61.19 +3.15 76 0 0 0
02OCT26 1,195.00 P 0.00 0.00 0.00 64.07 +3.14 76 0 0 0
02OCT26 1,200.00 P 0.00 0.00 0.00 66.97 +3.15 76 0 0 0
02OCT26 1,205.00 P 0.00 0.00 0.00 69.77 +3.06 75 0 1 0
02OCT26 1,210.00 P 0.00 0.00 0.00 73.52 +3.92 76 0 6 0
02OCT26 1,215.00 P 0.00 0.00 0.00 76.37 +3.88 76 0 0 0
02OCT26 1,220.00 P 0.00 0.00 0.00 76.38 +0.91 71 0 0 0
02OCT26 1,225.00 P 0.00 0.00 0.00 80.92 +2.16 73 0 0 0
02OCT26 1,230.00 P 0.00 0.00 0.00 84.38 +2.33 73 0 0 0
02OCT26 1,235.00 P 0.00 0.00 0.00 87.92 +2.59 73 0 4 0
02OCT26 1,240.00 P 0.00 0.00 0.00 91.46 +5.42 73 0 0 0
02OCT26 1,245.00 P 0.00 0.00 0.00 95.00 +5.77 73 0 0 0
02OCT26 1,250.00 P 0.00 0.00 0.00 98.55 +6.01 73 0 0 0
02OCT26 1,255.00 P 0.00 0.00 0.00 102.21 +6.12 73 0 0 0
02OCT26 1,260.00 P 0.00 0.00 0.00 106.08 +6.44 73 0 0 0
02OCT26 1,265.00 P 0.00 0.00 0.00 109.94 +6.75 73 0 14 0
02OCT26 1,270.00 P 0.00 0.00 0.00 113.81 +7.07 73 0 0 0
02OCT26 1,275.00 P 0.00 0.00 0.00 117.67 +7.37 73 0 0 0
02OCT26 1,280.00 P 0.00 0.00 0.00 121.54 +7.61 73 0 7 0
02OCT26 1,285.00 P 0.00 0.00 0.00 125.65 +7.85 73 0 0 0
02OCT26 1,290.00 P 0.00 0.00 0.00 129.79 +8.11 73 0 0 0
02OCT26 1,295.00 P 0.00 0.00 0.00 133.93 +8.38 73 0 0 0
02OCT26 1,300.00 P 0.00 0.00 0.00 138.08 +8.66 73 0 0 0
02OCT26 1,305.00 P 0.00 0.00 0.00 142.23 +8.93 73 0 0 0
02OCT26 1,310.00 P 0.00 0.00 0.00 146.43 +9.24 73 0 0 0
02OCT26 1,315.00 P 0.00 0.00 0.00 150.80 +9.46 73 0 0 0
02OCT26 1,320.00 P 0.00 0.00 0.00 155.18 +9.69 73 0 7 0
02OCT26 1,325.00 P 0.00 0.00 0.00 159.55 +9.91 73 0 0 0
02OCT26 1,330.00 P 0.00 0.00 0.00 163.93 +10.13 73 0 0 0
02OCT26 1,335.00 P 0.00 0.00 0.00 168.31 +10.36 73 0 0 0
02OCT26 1,340.00 P 0.00 0.00 0.00 172.78 +10.67 73 0 0 0
02OCT26 1,345.00 P 0.00 0.00 0.00 177.34 +10.92 73 0 0 0
02OCT26 1,350.00 P 0.00 0.00 0.00 181.90 +11.10 73 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
29OCT26 510.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 0.02 0.00 79 0 3 0
29OCT26 530.00 P 0.00 0.00 0.00 0.03 0.00 80 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 0.04 0.00 79 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 0.05 0.00 79 0 5 0
29OCT26 560.00 P 0.00 0.00 0.00 0.07 0.00 80 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 0.09 0.00 79 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 0.12 0.00 80 0 5 0
29OCT26 590.00 P 0.00 0.00 0.00 0.15 0.00 79 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 0.19 0.00 79 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 0.24 0.00 79 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 0.30 +0.01 79 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 0.38 0.00 79 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 0.46 0.00 79 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 0.55 +0.01 79 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 0.69 +0.01 79 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 0.83 +0.01 79 0 1 0
29OCT26 680.00 P 0.00 0.00 0.00 0.97 +0.01 79 0 1 0
29OCT26 690.00 P 0.00 0.00 0.00 1.19 +0.03 79 0 4 0
29OCT26 700.00 P 2.50 2.50 2.50 1.42 +0.03 79 10 10 +10
29OCT26 710.00 P 0.00 0.00 0.00 1.65 +0.03 79 0 41 0
29OCT26 720.00 P 0.00 0.00 0.00 1.93 +0.06 79 0 30 0
29OCT26 730.00 P 0.00 0.00 0.00 2.30 +0.07 79 0 32 0
29OCT26 740.00 P 0.00 0.00 0.00 2.66 +0.06 79 0 15 0
29OCT26 750.00 P 0.00 0.00 0.00 3.03 +0.07 79 0 76 0
29OCT26 760.00 P 5.46 5.46 4.30 3.65 +0.25 80 3 34 +3
29OCT26 770.00 P 0.00 0.00 0.00 4.10 +0.14 79 0 67 0
29OCT26 780.00 P 0.00 0.00 0.00 4.66 +0.14 79 0 16 0
29OCT26 790.00 P 0.00 0.00 0.00 5.22 +0.14 79 0 1 0
29OCT26 800.00 P 0.00 0.00 0.00 6.03 +0.26 79 0 47 0
29OCT26 810.00 P 0.00 0.00 0.00 6.85 +0.26 79 0 33 0
29OCT26 820.00 P 0.00 0.00 0.00 7.67 +0.25 79 0 40 0
29OCT26 830.00 P 0.00 0.00 0.00 8.50 +0.26 79 0 30 0
29OCT26 840.00 P 0.00 0.00 0.00 9.65 +0.46 79 0 46 0
29OCT26 850.00 P 0.00 0.00 0.00 10.50 +0.13 79 0 23 0
29OCT26 860.00 P 0.00 0.00 0.00 11.63 +0.43 79 0 39 0
29OCT26 870.00 P 13.25 13.57 13.25 12.77 +0.44 79 10 16 +10
29OCT26 880.00 P 11.38 15.00 11.38 14.23 +0.74 79 2 54 -1
29OCT26 890.00 P 12.38 12.66 12.38 15.79 +0.73 79 3 9 +1
29OCT26 900.00 P 0.00 0.00 0.00 17.36 +0.73 79 0 61 0
29OCT26 910.00 P 0.00 0.00 0.00 18.92 +0.72 79 0 17 0
29OCT26 920.00 P 20.15 20.15 20.15 20.66 +0.89 79 1 17 +1
29OCT26 930.00 P 21.60 23.00 21.60 22.74 +1.14 79 7 25 +4
29OCT26 940.00 P 25.00 25.00 25.00 24.83 +1.14 78 2 19 +2
29OCT26 950.00 P 26.00 28.10 26.00 26.91 +1.13 78 2 140 0
29OCT26 960.00 P 0.00 0.00 0.00 29.00 +1.12 78 0 61 0
29OCT26 970.00 P 0.00 0.00 0.00 31.51 +1.54 78 0 58 0
29OCT26 980.00 P 37.50 38.00 37.50 34.20 +1.70 78 22 53 +22
29OCT26 990.00 P 32.22 32.22 32.22 36.90 +1.69 78 1 3 0
29OCT26 1,000.00 P 32.00 44.30 32.00 39.59 +1.68 78 23 198 +6
29OCT26 1,010.00 P 48.00 48.00 48.00 42.29 +1.68 78 11 11 -1
29OCT26 1,020.00 P 0.00 0.00 0.00 45.54 +2.22 78 0 8 0
29OCT26 1,030.00 P 54.40 54.40 54.40 48.92 +2.42 78 4 7 +4
29OCT26 1,040.00 P 62.00 62.00 62.00 52.30 +2.41 78 1 16 +1
29OCT26 1,050.00 P 63.56 65.00 63.56 55.68 +2.40 78 3 43 +3
29OCT26 1,060.00 P 0.00 0.00 0.00 59.07 +2.40 78 0 80 0
29OCT26 1,070.00 P 56.00 56.00 56.00 62.95 +1.97 78 1 19 0
29OCT26 1,080.00 P 75.00 75.00 75.00 67.52 +3.73 78 1 59 +1
29OCT26 1,090.00 P 81.58 82.26 81.58 71.19 +3.08 78 17 22 +15
29OCT26 1,100.00 P 90.00 90.00 85.50 76.10 +3.84 78 5 99 +4
29OCT26 1,110.00 P 0.00 0.00 0.00 81.72 +4.48 79 0 16 0
29OCT26 1,120.00 P 0.00 0.00 0.00 85.97 +3.66 79 0 26 0
29OCT26 1,130.00 P 0.00 0.00 0.00 91.21 +3.87 79 0 4 0
29OCT26 1,140.00 P 103.90 103.90 103.90 96.56 +4.04 79 1 20 0
29OCT26 1,150.00 P 0.00 0.00 0.00 102.07 +4.21 80 0 106 0
29OCT26 1,160.00 P 0.00 0.00 0.00 107.66 +4.32 80 0 16 0
29OCT26 1,170.00 P 0.00 0.00 0.00 113.49 +4.52 81 0 83 0
29OCT26 1,180.00 P 0.00 0.00 0.00 119.42 +4.69 81 0 31 0
29OCT26 1,190.00 P 124.80 124.80 124.80 125.42 +4.80 81 10 34 +4
29OCT26 1,200.00 P 143.00 143.00 143.00 130.81 +4.17 81 4 38 -1
29OCT26 1,210.00 P 0.00 0.00 0.00 137.64 +5.18 81 0 1 0
29OCT26 1,220.00 P 0.00 0.00 0.00 144.17 +5.44 82 0 23 0
29OCT26 1,230.00 P 0.00 0.00 0.00 150.14 +5.32 82 0 22 0
29OCT26 1,240.00 P 138.00 138.00 138.00 156.56 +5.71 82 10 34 0
29OCT26 1,250.00 P 0.00 0.00 0.00 163.90 +7.02 83 0 1 0
29OCT26 1,260.00 P 0.00 0.00 0.00 170.80 +7.23 83 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 176.82 +6.45 82 0 2 0
29OCT26 1,280.00 P 0.00 0.00 0.00 184.38 +7.21 83 0 12 0
29OCT26 1,290.00 P 0.00 0.00 0.00 191.04 +7.07 83 0 8 0
29OCT26 1,300.00 P 0.00 0.00 0.00 194.33 +3.56 81 0 21 0
29OCT26 1,310.00 P 0.00 0.00 0.00 203.28 +5.70 82 0 1 0
29OCT26 1,320.00 P 0.00 0.00 0.00 210.71 +6.03 82 0 10 0
29OCT26 1,330.00 P 0.00 0.00 0.00 220.81 +8.61 84 0 0 0
29OCT26 1,340.00 P 0.00 0.00 0.00 223.58 +3.87 81 0 10 0
29OCT26 1,350.00 P 0.00 0.00 0.00 235.85 +8.62 84 0 25 0
29OCT26 1,360.00 P 0.00 0.00 0.00 243.38 +8.63 85 0 6 0
27NOV26 500.00 P 0.00 0.00 0.00 0.62 -0.02 84 0 35 0
27NOV26 510.00 P 0.00 0.00 0.00 0.76 -0.02 84 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 0.92 -0.02 84 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 1.08 -0.02 84 0 5 0
27NOV26 540.00 P 0.00 0.00 0.00 1.24 -0.02 84 0 1 0
27NOV26 550.00 P 0.00 0.00 0.00 1.49 -0.02 84 0 4 0
27NOV26 560.00 P 0.00 0.00 0.00 1.75 -0.02 84 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 2.01 -0.02 84 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 2.27 -0.02 84 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 2.68 0.00 84 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 3.08 -0.01 84 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 3.49 -0.01 84 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 3.89 -0.02 84 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 4.47 +0.03 84 0 2 0
27NOV26 640.00 P 0.00 0.00 0.00 5.08 -0.13 84 0 1 0
27NOV26 650.00 P 0.00 0.00 0.00 5.69 -0.16 84 0 16 0
27NOV26 660.00 P 0.00 0.00 0.00 6.31 +0.02 84 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 7.00 +0.09 84 0 1 0
27NOV26 680.00 P 0.00 0.00 0.00 7.89 +0.09 84 0 2 0
27NOV26 690.00 P 0.00 0.00 0.00 8.79 +0.09 84 0 15 0
27NOV26 700.00 P 0.00 0.00 0.00 9.69 +0.08 84 0 25 0
27NOV26 710.00 P 0.00 0.00 0.00 10.59 +0.08 84 0 7 0
27NOV26 720.00 P 11.66 11.66 11.66 11.28 -0.38 83 2 20 0
27NOV26 730.00 P 0.00 0.00 0.00 12.51 -0.09 83 0 1 0
27NOV26 740.00 P 0.00 0.00 0.00 13.74 -0.21 83 0 16 0
27NOV26 750.00 P 0.00 0.00 0.00 14.97 -0.26 83 0 1 0
27NOV26 760.00 P 0.00 0.00 0.00 16.20 -0.30 83 0 1 0
27NOV26 770.00 P 0.00 0.00 0.00 17.50 -0.28 83 0 18 0
27NOV26 780.00 P 0.00 0.00 0.00 19.18 -0.16 83 0 14 0
27NOV26 790.00 P 0.00 0.00 0.00 21.50 +0.42 84 0 44 0
27NOV26 800.00 P 0.00 0.00 0.00 23.23 +0.41 84 0 18 0
27NOV26 810.00 P 0.00 0.00 0.00 24.22 -0.34 83 0 7 0
27NOV26 820.00 P 0.00 0.00 0.00 26.70 +0.40 84 0 3 0
27NOV26 830.00 P 0.00 0.00 0.00 28.73 +0.68 84 0 13 0
27NOV26 840.00 P 0.00 0.00 0.00 31.02 +0.74 84 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 33.32 +0.74 84 0 15 0
27NOV26 860.00 P 35.70 35.70 35.70 35.61 +0.73 84 1 6 +1
27NOV26 870.00 P 0.00 0.00 0.00 36.77 -0.41 83 0 6 0
27NOV26 880.00 P 40.00 40.00 40.00 38.99 -0.50 83 2 4 +2
27NOV26 890.00 P 46.00 46.00 46.00 42.82 +1.03 84 1 7 +1
27NOV26 900.00 P 46.00 48.00 46.00 45.76 +2.55 84 3 30 +3
27NOV26 910.00 P 0.00 0.00 0.00 48.70 +1.20 84 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 50.09 -0.36 83 0 5 0
27NOV26 930.00 P 58.88 58.88 58.88 52.95 -0.45 83 5 5 +5
27NOV26 940.00 P 0.00 0.00 0.00 55.80 -0.55 82 0 2 0
27NOV26 950.00 P 64.00 64.00 60.00 58.68 +1.15 82 2 7 +1
27NOV26 960.00 P 0.00 0.00 0.00 62.23 -0.08 83 0 5 0
27NOV26 970.00 P 0.00 0.00 0.00 65.78 -0.20 82 0 3 0
27NOV26 980.00 P 66.50 66.50 66.50 69.34 +1.15 82 1 3 +1
27NOV26 990.00 P 0.00 0.00 0.00 72.89 +0.84 82 0 113 0
27NOV26 1,000.00 P 0.00 0.00 0.00 76.45 +0.79 82 0 17 0
27NOV26 1,010.00 P 0.00 0.00 0.00 80.01 +0.89 82 0 18 0
27NOV26 1,020.00 P 80.00 80.00 80.00 86.57 +2.62 84 1 1 0
27NOV26 1,030.00 P 0.00 0.00 0.00 87.93 -0.04 82 0 0 0
27NOV26 1,040.00 P 0.00 0.00 0.00 92.23 -0.22 82 0 1 0
27NOV26 1,050.00 P 0.00 0.00 0.00 96.69 -0.28 82 0 15 0
27NOV26 1,060.00 P 110.12 110.12 110.12 103.61 +2.32 84 1 15 0
27NOV26 1,070.00 P 0.00 0.00 0.00 106.15 +0.27 82 0 0 0
27NOV26 1,080.00 P 0.00 0.00 0.00 112.11 +1.36 83 0 2 0
27NOV26 1,090.00 P 0.00 0.00 0.00 116.10 -0.82 83 0 3 0
27NOV26 1,100.00 P 0.00 0.00 0.00 122.52 +0.60 84 0 27 0
27NOV26 1,110.00 P 0.00 0.00 0.00 127.79 +3.08 84 0 0 0
27NOV26 1,120.00 P 0.00 0.00 0.00 133.66 +3.93 84 0 16 0
27NOV26 1,130.00 P 0.00 0.00 0.00 139.18 +4.00 84 0 15 0
27NOV26 1,140.00 P 153.08 153.23 153.08 144.79 +4.18 85 12 21 +6
27NOV26 1,150.00 P 0.00 0.00 0.00 150.51 +4.37 85 0 17 0
27NOV26 1,160.00 P 0.00 0.00 0.00 156.34 +4.50 85 0 15 0
27NOV26 1,170.00 P 0.00 0.00 0.00 162.26 +4.62 86 0 16 0
27NOV26 1,180.00 P 0.00 0.00 0.00 168.27 +4.66 86 0 76 0
27NOV26 1,190.00 P 0.00 0.00 0.00 174.39 +4.79 86 0 36 0
27NOV26 1,200.00 P 0.00 0.00 0.00 180.02 +4.43 86 0 1 0
27NOV26 1,210.00 P 0.00 0.00 0.00 187.84 +6.10 86 0 30 0
27NOV26 1,220.00 P 0.00 0.00 0.00 190.24 +0.87 85 0 0 0
27NOV26 1,230.00 P 198.00 198.00 198.00 196.46 +0.88 85 1 1 +1
27NOV26 1,240.00 P 0.00 0.00 0.00 206.72 +4.93 87 0 6 0
27NOV26 1,250.00 P 0.00 0.00 0.00 212.93 +4.93 87 0 6 0
27NOV26 1,260.00 P 0.00 0.00 0.00 219.18 +4.96 87 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 226.14 +5.70 87 0 1 0
27NOV26 1,280.00 P 0.00 0.00 0.00 233.10 +6.29 87 0 2 0
27NOV26 1,290.00 P 0.00 0.00 0.00 240.07 +6.29 87 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 247.03 +6.28 87 0 0 0
27NOV26 1,310.00 P 0.00 0.00 0.00 254.00 +6.28 88 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 260.97 +6.27 88 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 267.95 +6.27 88 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 274.93 +6.27 88 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 281.93 +6.29 88 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 289.47 +6.83 88 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 2.47 -0.09 82 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 2.90 -0.09 82 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 3.33 -0.10 82 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 3.76 -0.11 82 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 4.20 -0.11 82 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 4.74 -0.11 82 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 5.39 -0.29 82 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 6.04 -0.13 82 0 15 0
30DEC26 580.00 P 0.00 0.00 0.00 6.70 -0.13 82 0 1 0
30DEC26 590.00 P 0.00 0.00 0.00 7.35 -0.13 82 0 15 0
30DEC26 600.00 P 11.00 11.00 11.00 8.20 -0.11 82 2 17 +2
30DEC26 610.00 P 0.00 0.00 0.00 9.15 -0.39 82 0 15 0
30DEC26 620.00 P 0.00 0.00 0.00 10.09 -0.44 82 0 15 0
30DEC26 630.00 P 0.00 0.00 0.00 11.04 -0.47 82 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 11.99 -0.51 82 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 13.09 -0.47 82 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 14.42 -0.52 82 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 15.75 -0.57 82 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 17.12 -0.58 82 0 21 0
30DEC26 690.00 P 0.00 0.00 0.00 18.28 -0.67 82 0 1 0
30DEC26 700.00 P 0.00 0.00 0.00 19.33 -0.82 82 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 20.95 -0.34 82 0 90 0
30DEC26 720.00 P 0.00 0.00 0.00 22.51 -0.26 81 0 33 0
30DEC26 730.00 P 0.00 0.00 0.00 24.27 -0.06 81 0 30 0
30DEC26 740.00 P 0.00 0.00 0.00 26.03 0.00 81 0 0 0
30DEC26 750.00 P 29.39 29.39 29.39 27.79 -0.01 81 1 6 +1
30DEC26 760.00 P 0.00 0.00 0.00 29.55 -0.06 81 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 31.51 -0.05 81 0 4 0
30DEC26 780.00 P 0.00 0.00 0.00 33.83 +0.21 81 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 36.14 +0.19 81 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 38.46 +0.19 81 0 12 0
30DEC26 810.00 P 0.00 0.00 0.00 40.78 +0.18 81 0 1 0
30DEC26 820.00 P 0.00 0.00 0.00 43.10 +0.17 81 0 2 0
30DEC26 830.00 P 49.00 49.00 49.00 45.86 +0.60 81 5 10 +3
30DEC26 840.00 P 0.00 0.00 0.00 48.17 +0.13 81 0 3 0
30DEC26 850.00 P 0.00 0.00 0.00 52.08 +1.24 82 0 23 0
30DEC26 860.00 P 0.00 0.00 0.00 55.08 +1.36 82 0 2 0
30DEC26 870.00 P 0.00 0.00 0.00 58.19 +1.50 82 0 5 0
30DEC26 880.00 P 57.00 57.00 57.00 61.39 +1.62 82 2 7 +2
30DEC26 890.00 P 0.00 0.00 0.00 63.92 +0.93 82 0 2 0
30DEC26 900.00 P 69.00 69.00 69.00 67.19 +1.82 82 1 9 +1
30DEC26 910.00 P 0.00 0.00 0.00 70.32 +0.78 82 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 73.18 -0.07 81 0 1,753 0
30DEC26 930.00 P 0.00 0.00 0.00 77.17 +0.54 81 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 80.93 +0.49 81 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 85.05 +0.81 82 0 13 0
30DEC26 960.00 P 0.00 0.00 0.00 87.93 -0.10 81 0 1 0
30DEC26 970.00 P 0.00 0.00 0.00 93.16 +1.13 82 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 99.49 +3.13 83 0 12 0
30DEC26 990.00 P 0.00 0.00 0.00 100.17 -0.47 82 0 19 0
30DEC26 1,000.00 P 0.00 0.00 0.00 104.78 +0.21 82 0 96 0
30DEC26 1,010.00 P 0.00 0.00 0.00 113.01 +3.67 83 0 6 0
30DEC26 1,020.00 P 0.00 0.00 0.00 117.69 +4.01 83 0 15 0
30DEC26 1,030.00 P 0.00 0.00 0.00 122.52 +3.99 84 0 1 0
30DEC26 1,040.00 P 0.00 0.00 0.00 127.41 +4.39 84 0 15 0
30DEC26 1,050.00 P 0.00 0.00 0.00 129.89 +2.53 83 0 381 0
30DEC26 1,060.00 P 0.00 0.00 0.00 133.37 +0.75 82 0 1 0
30DEC26 1,070.00 P 0.00 0.00 0.00 137.99 +0.31 82 0 1 0
30DEC26 1,080.00 P 0.00 0.00 0.00 143.20 +0.45 82 0 18 0
30DEC26 1,090.00 P 0.00 0.00 0.00 148.87 +0.79 83 0 0 0
30DEC26 1,100.00 P 0.00 0.00 0.00 155.47 +0.34 83 0 50 0
30DEC26 1,110.00 P 0.00 0.00 0.00 160.98 +3.12 83 0 0 0
30DEC26 1,120.00 P 0.00 0.00 0.00 166.52 +3.80 83 0 1 0
30DEC26 1,130.00 P 0.00 0.00 0.00 172.28 +3.94 83 0 15 0
30DEC26 1,140.00 P 0.00 0.00 0.00 178.09 +5.90 84 0 1 0
30DEC26 1,150.00 P 200.00 200.00 200.00 183.92 +4.09 84 1 3 +1
30DEC26 1,160.00 P 0.00 0.00 0.00 189.94 +4.24 84 0 130 0
30DEC26 1,170.00 P 0.00 0.00 0.00 195.94 +4.28 84 0 131 0
30DEC26 1,180.00 P 0.00 0.00 0.00 202.12 +4.43 84 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 208.33 +4.53 85 0 0 0
30DEC26 1,200.00 P 201.00 229.29 201.00 209.95 -1.35 83 51 91 +35
30DEC26 1,210.00 P 0.00 0.00 0.00 221.44 +4.83 85 0 0 0
30DEC26 1,220.00 P 0.00 0.00 0.00 225.63 +1.68 84 0 8 0
30DEC26 1,230.00 P 0.00 0.00 0.00 234.07 +3.79 85 0 0 0
30DEC26 1,240.00 P 0.00 0.00 0.00 240.40 +3.94 85 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 245.57 +2.62 85 0 500 0
30DEC26 1,260.00 P 0.00 0.00 0.00 253.05 +3.76 85 0 15 0
30DEC26 1,270.00 P 0.00 0.00 0.00 259.39 +3.76 85 0 30 0
30DEC26 1,280.00 P 0.00 0.00 0.00 265.88 +3.91 85 0 0 0
30DEC26 1,290.00 P 0.00 0.00 0.00 272.95 +4.62 85 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 280.02 +5.14 86 0 1 0
30DEC26 1,310.00 P 0.00 0.00 0.00 287.10 +5.14 86 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 294.17 +5.12 86 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 299.92 +3.79 85 0 0 0
30DEC26 1,340.00 P 0.00 0.00 0.00 308.33 +5.11 86 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 314.03 +3.72 85 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 322.50 +5.10 86 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 54.31 -0.01 81 0 76 0
30MAR27 720.00 P 0.00 0.00 0.00 56.95 -0.10 81 0 2 0
30MAR27 730.00 P 0.00 0.00 0.00 59.86 +0.01 82 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 62.66 +0.03 81 0 15 0
30MAR27 750.00 P 0.00 0.00 0.00 65.78 +0.14 81 0 1 0
30MAR27 760.00 P 0.00 0.00 0.00 68.74 +0.10 81 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 72.58 +0.82 81 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 75.74 +0.82 81 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 78.70 +0.49 81 0 1 0
30MAR27 800.00 P 0.00 0.00 0.00 82.07 +0.49 81 0 2 0
30MAR27 810.00 P 0.00 0.00 0.00 86.11 +1.02 82 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 89.97 +1.34 82 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 93.64 +1.38 82 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 97.45 +1.48 82 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 101.44 +1.64 82 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 105.48 +1.81 82 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 109.46 +1.85 82 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 113.62 +2.04 82 0 15 0
30MAR27 890.00 P 0.00 0.00 0.00 117.83 +2.15 82 0 3 0
30MAR27 900.00 P 0.00 0.00 0.00 122.15 +2.30 82 0 132 0
30MAR27 910.00 P 0.00 0.00 0.00 126.59 +2.43 82 0 145 0
30MAR27 920.00 P 0.00 0.00 0.00 131.00 +2.51 82 0 15 0
30MAR27 930.00 P 0.00 0.00 0.00 134.55 +1.63 82 0 160 0
30MAR27 940.00 P 0.00 0.00 0.00 138.83 +1.41 82 0 145 0
30MAR27 950.00 P 0.00 0.00 0.00 143.38 +1.37 82 0 16 0
30MAR27 960.00 P 0.00 0.00 0.00 148.22 +1.56 82 0 2 0
30MAR27 970.00 P 0.00 0.00 0.00 152.96 +1.57 82 0 0 0
30MAR27 980.00 P 0.00 0.00 0.00 157.87 +1.72 82 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 162.91 +1.15 82 0 1 0
30MAR27 1,000.00 P 0.00 0.00 0.00 168.00 +1.98 82 0 15 0
30MAR27 1,010.00 P 0.00 0.00 0.00 174.81 +3.67 82 0 95 0
30MAR27 1,020.00 P 0.00 0.00 0.00 178.40 +2.16 82 0 0 0
30MAR27 1,030.00 P 0.00 0.00 0.00 185.40 +3.97 83 0 15 0
30MAR27 1,040.00 P 0.00 0.00 0.00 189.92 +3.09 83 0 687 0
30MAR27 1,050.00 P 0.00 0.00 0.00 195.42 +3.32 83 0 923 0
30MAR27 1,060.00 P 0.00 0.00 0.00 198.94 +1.74 82 0 518 0
30MAR27 1,070.00 P 0.00 0.00 0.00 204.45 +1.56 82 0 267 0
30MAR27 1,080.00 P 0.00 0.00 0.00 210.07 +1.82 82 0 196 0
30MAR27 1,090.00 P 0.00 0.00 0.00 215.85 +2.01 82 0 181 0
30MAR27 1,100.00 P 0.00 0.00 0.00 222.51 +2.72 82 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 227.48 +1.13 82 0 21 0
30MAR27 1,120.00 P 0.00 0.00 0.00 235.28 +2.53 83 0 15 0
30MAR27 1,130.00 P 252.00 252.00 252.00 241.44 +2.71 83 1 16 +1
30MAR27 1,140.00 P 0.00 0.00 0.00 247.57 +2.80 83 0 15 0
30MAR27 1,150.00 P 0.00 0.00 0.00 253.74 +1.06 83 0 1 0
30MAR27 1,160.00 P 0.00 0.00 0.00 259.92 +2.89 83 0 15 0
30MAR27 1,170.00 P 0.00 0.00 0.00 266.25 +3.00 84 0 15 0
30MAR27 1,180.00 P 0.00 0.00 0.00 272.56 +3.05 84 0 15 0
30MAR27 1,190.00 P 0.00 0.00 0.00 278.87 +3.02 84 0 0 0
30MAR27 1,200.00 P 0.00 0.00 0.00 283.19 +0.96 83 0 75 0
30MAR27 1,210.00 P 0.00 0.00 0.00 289.70 +1.25 83 0 9 0
30MAR27 1,220.00 P 0.00 0.00 0.00 295.17 +1.49 83 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 304.47 +3.40 84 0 6 0
30MAR27 1,240.00 P 0.00 0.00 0.00 311.04 +4.83 84 0 1 0
30MAR27 1,250.00 P 0.00 0.00 0.00 317.82 +4.94 84 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 324.64 +7.59 84 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 332.40 +6.10 84 0 0 0
30MAR27 1,280.00 P 0.00 0.00 0.00 339.29 +6.48 84 0 0 0
30MAR27 1,290.00 P 0.00 0.00 0.00 346.30 +6.73 85 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 353.23 +8.65 85 0 1 0
30MAR27 1,310.00 P 0.00 0.00 0.00 360.14 +7.37 85 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 366.95 +8.14 85 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 373.80 +4.87 85 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 380.99 +7.09 85 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 384.70 +4.39 84 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 390.40 +2.75 84 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 85.53 +1.03 82 0 36 0
29JUN27 720.00 P 0.00 0.00 0.00 88.96 +0.96 82 0 16 0
29JUN27 730.00 P 0.00 0.00 0.00 91.20 -0.29 81 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 95.68 +0.69 81 0 30 0
29JUN27 750.00 P 0.00 0.00 0.00 99.35 +0.86 82 0 30 0
29JUN27 760.00 P 0.00 0.00 0.00 102.93 +1.00 82 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 106.00 +0.42 81 0 30 0
29JUN27 780.00 P 0.00 0.00 0.00 110.30 +0.47 81 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 113.77 +0.92 81 0 1 0
29JUN27 800.00 P 0.00 0.00 0.00 118.55 +0.23 81 0 0 0
29JUN27 810.00 P 0.00 0.00 0.00 121.82 +1.15 81 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 125.93 +1.32 81 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 130.38 +1.13 81 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 135.35 +2.36 81 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 138.98 +1.39 81 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 144.39 +2.47 81 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 148.14 +1.72 81 0 15 0
29JUN27 880.00 P 0.00 0.00 0.00 152.68 +1.31 81 0 21 0
29JUN27 890.00 P 0.00 0.00 0.00 157.05 +1.30 81 0 14 0
29JUN27 900.00 P 0.00 0.00 0.00 162.20 +2.19 81 0 14 0
29JUN27 910.00 P 0.00 0.00 0.00 167.30 +2.62 81 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 172.43 +2.46 81 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 177.03 +2.52 81 0 14 0
29JUN27 940.00 P 0.00 0.00 0.00 182.89 +2.79 81 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 187.50 +2.39 81 0 15 0
29JUN27 960.00 P 0.00 0.00 0.00 192.91 +2.70 81 0 0 0
29JUN27 970.00 P 0.00 0.00 0.00 198.50 +3.25 81 0 0 0
29JUN27 980.00 P 0.00 0.00 0.00 203.42 +3.47 81 0 0 0
29JUN27 990.00 P 0.00 0.00 0.00 208.53 +2.66 81 0 0 0
29JUN27 1,000.00 P 0.00 0.00 0.00 214.46 +3.24 82 0 4 0
29JUN27 1,010.00 P 0.00 0.00 0.00 219.39 +2.80 82 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 224.89 +3.31 82 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 230.63 +4.49 82 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 234.32 +2.02 81 0 331 0
29JUN27 1,050.00 P 0.00 0.00 0.00 240.03 +2.62 81 0 512 0
29JUN27 1,060.00 P 0.00 0.00 0.00 245.89 +2.61 81 0 181 0
29JUN27 1,070.00 P 0.00 0.00 0.00 252.74 +3.40 81 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 260.83 +4.85 82 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 266.41 +5.03 82 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 271.27 +3.56 82 0 3 0
29JUN27 1,110.00 P 0.00 0.00 0.00 277.22 +3.86 82 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 284.19 +3.00 82 0 2 0
29JUN27 1,130.00 P 298.70 298.70 298.70 290.87 +3.79 82 15 15 +15
29JUN27 1,140.00 P 308.59 308.59 308.59 290.88 -2.36 81 15 196 +15
29JUN27 1,150.00 P 0.00 0.00 0.00 302.95 +3.49 82 0 181 0
29JUN27 1,160.00 P 0.00 0.00 0.00 308.49 +2.76 82 0 421 0
29JUN27 1,170.00 P 0.00 0.00 0.00 315.66 +3.60 82 0 1,022 0
29JUN27 1,180.00 P 0.00 0.00 0.00 321.32 +2.89 82 0 1,028 0
29JUN27 1,190.00 P 0.00 0.00 0.00 327.11 +2.25 82 0 683 0
29JUN27 1,200.00 P 0.00 0.00 0.00 333.65 +2.30 82 0 306 0
29JUN27 1,210.00 P 0.00 0.00 0.00 340.95 +3.08 82 0 1 0
29JUN27 1,220.00 P 0.00 0.00 0.00 342.36 -2.09 81 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 355.59 +4.51 83 0 15 0
29JUN27 1,240.00 P 0.00 0.00 0.00 360.37 +3.78 82 0 15 0
29JUN27 1,250.00 P 0.00 0.00 0.00 366.90 +4.08 82 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 374.31 +4.79 82 0 0 0
29JUN27 1,270.00 P 0.00 0.00 0.00 383.15 +7.04 83 0 15 0
29JUN27 1,280.00 P 0.00 0.00 0.00 387.68 +4.72 82 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 394.95 +4.72 83 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 401.98 +5.05 83 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 408.24 +5.10 83 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 415.43 +5.06 83 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 422.58 +5.10 83 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 430.49 +5.40 83 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 438.43 +5.98 84 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 443.61 +4.68 83 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 197.27 +2.32 81 0 4 0
29SEP27 910.00 P 0.00 0.00 0.00 202.52 +2.39 81 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 207.74 +2.42 81 0 0 0
29SEP27 930.00 P 0.00 0.00 0.00 213.77 +3.26 81 0 0 0
29SEP27 940.00 P 0.00 0.00 0.00 218.85 +3.14 81 0 0 0
29SEP27 950.00 P 0.00 0.00 0.00 225.15 +3.62 81 0 0 0
29SEP27 960.00 P 0.00 0.00 0.00 230.01 +3.91 81 0 0 0
29SEP27 970.00 P 0.00 0.00 0.00 235.83 +4.52 81 0 0 0
29SEP27 980.00 P 0.00 0.00 0.00 242.31 +4.33 82 0 0 0
29SEP27 990.00 P 0.00 0.00 0.00 246.81 +3.40 81 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 252.60 +5.61 81 0 0 0
29SEP27 1,010.00 P 0.00 0.00 0.00 258.51 +3.65 81 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 264.51 +6.06 81 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 270.11 +3.76 81 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 275.89 +3.86 81 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 281.60 +2.68 81 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 287.53 +3.45 81 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 294.15 +4.08 81 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 300.12 +3.18 81 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 308.81 +5.74 82 0 1 0
29SEP27 1,100.00 P 0.00 0.00 0.00 313.97 +5.42 82 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 318.55 +3.11 81 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 328.68 +6.71 82 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 335.12 +6.01 83 0 1 0
29SEP27 1,140.00 P 0.00 0.00 0.00 341.60 +4.73 83 0 0 0
29SEP27 1,150.00 P 0.00 0.00 0.00 348.15 +4.93 83 0 0 0
29SEP27 1,160.00 P 0.00 0.00 0.00 348.46 -1.29 81 0 0 0
29SEP27 1,170.00 P 0.00 0.00 0.00 354.97 -1.28 81 0 0 0
29SEP27 1,180.00 P 0.00 0.00 0.00 361.52 -1.21 81 0 0 0
29SEP27 1,190.00 P 0.00 0.00 0.00 369.87 +0.47 82 0 0 0
29SEP27 1,200.00 P 0.00 0.00 0.00 377.68 +1.72 82 0 0 0
29SEP27 1,210.00 P 0.00 0.00 0.00 381.45 -1.28 81 0 0 0
29SEP27 1,220.00 P 0.00 0.00 0.00 388.77 -3.03 82 0 0 0
29SEP27 1,230.00 P 0.00 0.00 0.00 396.57 +0.05 82 0 0 0
29SEP27 1,240.00 P 0.00 0.00 0.00 407.06 +1.82 83 0 0 0
29SEP27 1,250.00 P 0.00 0.00 0.00 413.60 +6.26 83 0 0 0
29SEP27 1,260.00 P 0.00 0.00 0.00 420.94 +7.30 83 0 0 0
29SEP27 1,270.00 P 0.00 0.00 0.00 427.27 +7.59 83 0 0 0
29SEP27 1,280.00 P 0.00 0.00 0.00 434.35 +7.67 83 0 0 0
29SEP27 1,290.00 P 0.00 0.00 0.00 440.89 +5.74 83 0 0 0
29SEP27 1,300.00 P 0.00 0.00 0.00 448.28 +7.54 83 0 0 0
29SEP27 1,310.00 P 0.00 0.00 0.00 455.74 +6.90 83 0 0 0
29SEP27 1,320.00 P 0.00 0.00 0.00 462.69 +7.61 83 0 0 0
29SEP27 1,330.00 P 0.00 0.00 0.00 469.70 +5.99 83 0 0 0
29SEP27 1,340.00 P 0.00 0.00 0.00 477.54 +6.67 83 0 0 0
TOTAL PUT 936 21,214 +348
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$ 32.720
25SEP26 23.50 C 0.00 0.00 0.00 9.22 -0.86 0 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 8.72 -0.87 0 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 8.22 -0.86 0 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 7.72 -0.86 0 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 7.22 -0.86 0 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 6.72 -0.86 0 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 6.22 -0.86 0 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 5.72 -0.86 0 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 5.22 -0.87 0 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 4.72 -0.87 0 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 4.22 -0.87 0 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 3.72 -0.87 0 0 0 0
25SEP26 29.50 C 0.00 0.00 0.00 3.22 -0.86 0 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 2.72 -0.97 0 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 2.22 -0.88 0 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 1.73 -0.88 51 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 1.24 -0.88 45 0 0 0
25SEP26 32.00 C 0.71 0.71 0.71 0.77 -0.91 39 15 15 +15
25SEP26 32.50 C 0.34 0.43 0.24 0.42 -0.79 43 86 82 +82
25SEP26 33.00 C 0.44 0.44 0.07 0.19 -0.63 45 386 379 +370
25SEP26 33.50 C 0.10 0.11 0.07 0.06 -0.46 43 397 352 +337
25SEP26 34.00 C 0.02 0.02 0.02 0.02 -0.27 46 6 96 0
25SEP26 34.50 C 0.03 0.03 0.02 0.01 -0.14 52 24 383 -24
25SEP26 35.00 C 0.00 0.00 0.00 0.01 -0.07 64 0 398 0
25SEP26 35.50 C 0.02 0.02 0.02 0.01 -0.03 75 2 62 0
25SEP26 36.00 C 0.00 0.00 0.00 0.01 -0.01 86 0 85 0
25SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 97 0 64 0
25SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 107 0 61 0
25SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 117 0 502 0
25SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 127 0 11 0
25SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 136 0 1 0
25SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
25SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
25SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
25SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
25SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
25SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
25SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
25SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
25SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
25SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
25SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 21.22 -0.86 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 20.72 -0.86 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 20.23 -0.85 291 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 19.73 -0.85 279 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 19.23 -0.85 267 0 13 0
29SEP26 14.00 C 0.00 0.00 0.00 18.73 -0.90 255 0 13 0
29SEP26 14.50 C 0.00 0.00 0.00 18.23 -0.89 244 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 17.73 -0.90 233 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 17.23 -0.85 223 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 16.73 -0.86 212 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 16.23 -0.85 203 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 15.73 -0.85 193 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 15.23 -0.85 184 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 14.73 -0.89 175 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.23 -0.85 166 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.73 -0.90 157 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.23 -0.89 149 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.73 -0.86 141 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 11.73 -0.88 125 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.73 -0.86 109 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.73 -0.85 93 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 8.73 -0.90 72 0 86 0
29SEP26 25.00 C 0.00 0.00 0.00 7.73 -0.86 0 0 28 0
29SEP26 26.00 C 0.00 0.00 0.00 6.73 -0.90 0 0 93 0
29SEP26 27.00 C 0.00 0.00 0.00 5.73 -0.86 0 0 1,246 0
29SEP26 28.00 C 0.00 0.00 0.00 4.73 -0.86 0 0 347 0
29SEP26 29.00 C 0.00 0.00 0.00 3.74 -0.86 46 0 318 0
29SEP26 30.00 C 0.00 0.00 0.00 2.73 -0.96 0 0 989 0
29SEP26 31.00 C 1.49 1.50 1.46 1.79 -0.86 35 22 472 -7
29SEP26 32.00 C 0.91 0.91 0.80 1.04 -0.75 39 111 589 +37
29SEP26 33.00 C 0.68 0.68 0.34 0.51 -0.54 41 412 1,211 +83
29SEP26 34.00 C 0.16 0.23 0.12 0.20 -0.32 41 177 1,288 +30
29SEP26 35.00 C 0.11 0.11 0.05 0.07 -0.16 42 50 1,841 +17
29SEP26 36.00 C 0.04 0.04 0.03 0.02 -0.07 43 159 1,371 +33
29SEP26 37.00 C 0.02 0.02 0.02 0.01 -0.02 47 96 1,407 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 56 0 889 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 65 0 522 0
29SEP26 40.00 C 0.01 0.01 0.01 0.01 0.00 73 2 1,052 -2
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,344 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1,162 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1,236 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 102 0 922 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 109 0 1,571 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 115 0 2,646 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 121 0 911 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 128 0 643 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 133 0 323 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 139 0 1,047 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 153 0 237 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 166 0 386 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 179 0 124 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 190 0 245 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 201 0 348 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 212 0 600 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 222 0 400 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 232 0 100 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 275 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 290 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 297 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 304 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 311 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 317 0 0 0
02OCT26 23.50 C 0.00 0.00 0.00 9.24 - 84 0 0 -
02OCT26 24.00 C 0.00 0.00 0.00 8.74 -0.99 79 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 8.24 -1.01 73 0 0 0
02OCT26 25.00 C 0.00 0.00 0.00 7.74 -1.00 68 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 7.24 -1.00 63 0 0 0
02OCT26 26.00 C 0.00 0.00 0.00 6.74 -1.00 58 0 0 0
02OCT26 26.50 C 0.00 0.00 0.00 6.24 -1.00 52 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 5.74 -1.01 47 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 5.24 -1.00 43 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 4.74 -1.00 38 0 0 0
02OCT26 28.50 C 0.00 0.00 0.00 4.25 -0.86 43 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 3.76 -0.85 42 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 3.28 -0.84 42 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 2.81 -0.88 41 0 0 0
02OCT26 30.50 C 0.00 0.00 0.00 2.42 -0.75 47 0 0 0
02OCT26 31.00 C 0.00 0.00 0.00 2.00 -0.65 46 0 0 0
02OCT26 31.50 C 0.00 0.00 0.00 1.52 -0.80 39 0 0 0
02OCT26 32.00 C 0.00 0.00 0.00 1.20 -0.72 40 0 0 0
02OCT26 32.50 C 0.91 0.91 0.71 0.91 -0.64 40 65 41 +35
02OCT26 33.00 C 0.60 0.60 0.52 0.67 -0.57 40 61 46 +16
02OCT26 33.50 C 0.39 0.42 0.39 0.48 -0.48 41 4 47 +2
02OCT26 34.00 C 0.37 0.37 0.24 0.33 -0.39 41 20 39 +3
02OCT26 34.50 C 0.21 0.21 0.16 0.23 -0.30 41 351 374 +307
02OCT26 35.00 C 0.12 0.12 0.10 0.15 -0.22 41 4 65 +2
02OCT26 35.50 C 0.08 0.08 0.08 0.10 -0.16 42 2 23 0
02OCT26 36.00 C 0.06 0.06 0.06 0.06 -0.12 42 2 27 0
02OCT26 36.50 C 0.00 0.00 0.00 0.04 -0.08 43 0 2 0
02OCT26 37.00 C 0.04 0.04 0.04 0.02 -0.06 41 2 2 0
02OCT26 37.50 C 0.00 0.00 0.00 0.01 -0.04 41 0 0 0
02OCT26 38.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 5 0
02OCT26 38.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
02OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 43.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 21.25 -0.86 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 20.75 -0.87 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 20.26 -0.85 108 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 19.76 -0.86 99 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 19.26 -0.86 88 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 18.76 -0.87 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 18.26 -0.86 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 17.76 -0.87 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 17.26 -0.87 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 16.77 -0.86 81 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 16.27 -0.86 74 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 15.77 -0.86 66 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 15.27 -0.87 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 14.77 -0.87 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 14.27 -0.87 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 13.77 -0.87 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 13.28 -0.86 60 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 12.78 -0.86 54 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 11.78 -0.86 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.79 -0.86 49 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.79 -0.88 42 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.81 -0.92 46 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.75 -0.99 0 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 6.81 -0.97 34 0 90 0
29OCT26 27.00 C 0.00 0.00 0.00 5.95 -0.89 45 0 105 0
29OCT26 28.00 C 0.00 0.00 0.00 5.01 -0.84 41 0 160 0
29OCT26 29.00 C 0.00 0.00 0.00 4.32 -0.70 47 0 143 0
29OCT26 30.00 C 3.27 3.27 3.27 3.51 -0.75 45 15 109 0
29OCT26 31.00 C 2.64 2.64 2.64 2.77 -0.67 43 15 144 +15
29OCT26 32.00 C 0.00 0.00 0.00 2.19 -0.60 43 0 143 0
29OCT26 33.00 C 1.75 1.75 1.75 1.69 -0.53 43 26 941 +5
29OCT26 34.00 C 1.34 1.34 1.20 1.28 -0.44 44 41 545 -4
29OCT26 35.00 C 0.90 1.02 0.86 0.98 -0.30 44 35 317 +9
29OCT26 36.00 C 0.65 0.73 0.62 0.70 -0.26 44 86 410 -15
29OCT26 37.00 C 0.48 0.48 0.45 0.53 -0.23 45 9 569 +7
29OCT26 38.00 C 0.38 0.39 0.32 0.38 -0.17 45 109 477 +70
29OCT26 39.00 C 0.27 0.27 0.25 0.26 -0.13 45 17 334 +1
29OCT26 40.00 C 0.19 0.21 0.19 0.18 -0.10 45 7 304 +5
29OCT26 41.00 C 0.16 0.16 0.14 0.12 -0.07 45 26 627 +24
29OCT26 42.00 C 0.12 0.12 0.12 0.08 -0.05 45 1 248 0
29OCT26 43.00 C 0.10 0.10 0.10 0.06 -0.03 46 2 185 -1
29OCT26 44.00 C 0.08 0.08 0.08 0.04 -0.02 46 11 122 -11
29OCT26 45.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 140 0
29OCT26 46.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 213 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 206 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 48 0 327 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 50 0 669 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,036 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 57 0 203 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 62 0 104 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 67 0 9 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 71 0 55 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 76 0 18 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 83 0 31 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 87 0 100 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 21.25 -0.91 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 20.75 -0.93 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 20.29 -0.88 80 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 19.76 -0.91 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 19.29 -0.90 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 18.79 -0.91 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 18.30 -0.88 67 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 17.80 -0.90 57 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 17.26 -0.94 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 16.80 -0.89 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 16.27 -0.92 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 15.77 -0.92 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 15.27 -0.95 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 14.77 -0.93 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 14.28 -0.94 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 13.77 -0.95 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 13.28 -0.95 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 12.78 -0.96 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 11.78 -0.97 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 10.81 -0.97 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 9.86 -1.03 38 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 8.93 -1.00 43 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.04 -0.96 45 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 7.17 -0.94 46 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.20 -1.04 41 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.41 -0.87 42 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 4.81 -0.69 46 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 4.10 -0.69 45 0 13 0
27NOV26 31.00 C 0.00 0.00 0.00 3.49 -0.64 45 0 23 0
27NOV26 32.00 C 2.73 2.73 2.73 2.93 -0.62 45 1 118 +1
27NOV26 33.00 C 2.38 2.38 2.30 2.46 -0.54 45 19 148 +3
27NOV26 34.00 C 1.96 1.96 1.96 2.04 -0.47 46 15 156 -15
27NOV26 35.00 C 1.78 1.78 1.58 1.69 -0.42 46 19 86 +15
27NOV26 36.00 C 1.42 1.42 1.30 1.38 -0.38 46 18 120 +3
27NOV26 37.00 C 1.17 1.17 1.06 1.14 -0.28 46 4 65 +1
27NOV26 38.00 C 0.96 0.96 0.84 0.93 -0.27 46 33 107 -21
27NOV26 39.00 C 0.70 0.70 0.70 0.75 -0.23 47 3 74 +1
27NOV26 40.00 C 0.63 0.63 0.55 0.60 -0.19 47 17 140 +2
27NOV26 41.00 C 0.48 0.48 0.48 0.47 -0.17 46 2 686 0
27NOV26 42.00 C 0.42 0.42 0.38 0.37 -0.14 46 4 51 +2
27NOV26 43.00 C 0.00 0.00 0.00 0.29 -0.11 46 0 102 0
27NOV26 44.00 C 0.00 0.00 0.00 0.23 -0.09 47 0 44 0
27NOV26 45.00 C 0.22 0.22 0.22 0.17 -0.08 46 1 133 +1
27NOV26 46.00 C 0.00 0.00 0.00 0.14 -0.06 47 0 66 0
27NOV26 47.00 C 0.00 0.00 0.00 0.10 -0.05 46 0 19 0
27NOV26 48.00 C 0.00 0.00 0.00 0.08 -0.04 46 0 21 0
27NOV26 49.00 C 0.00 0.00 0.00 0.06 -0.03 46 0 99 0
27NOV26 50.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 357 0
27NOV26 52.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 158 0
27NOV26 55.00 C 0.00 0.00 0.00 0.02 0.00 49 0 118 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 49 0 130 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 21.31 -1.04 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 20.82 -1.04 68 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 20.32 -1.04 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 19.82 -1.05 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 19.33 -1.04 57 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 18.83 -1.05 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 18.34 -1.04 56 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 17.84 -1.05 40 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 17.35 -1.04 53 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 16.80 -1.10 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 16.35 -1.06 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 15.77 -1.15 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 15.27 -1.16 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 14.77 -1.17 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 14.38 -1.08 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 13.77 -1.20 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.28 -1.21 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.79 -1.21 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.86 -1.18 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.92 -1.17 35 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.01 -1.24 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.12 -1.19 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.23 -1.17 42 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 7.44 -1.09 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.67 -0.98 44 0 105 0
30DEC26 28.00 C 0.00 0.00 0.00 6.00 -0.86 46 0 146 0
30DEC26 29.00 C 0.00 0.00 0.00 5.32 -0.67 46 0 84 0
30DEC26 30.00 C 4.50 4.50 4.50 4.55 -0.77 44 7 121 +7
30DEC26 31.00 C 3.96 3.96 3.89 4.10 -0.62 46 30 129 +30
30DEC26 32.00 C 3.31 3.31 3.31 3.56 -0.61 46 15 633 0
30DEC26 33.00 C 2.99 2.99 2.98 3.09 -0.56 46 22 189 +22
30DEC26 34.00 C 2.54 2.54 2.54 2.67 -0.51 46 15 598 -15
30DEC26 35.00 C 2.30 2.30 2.21 2.31 -0.46 46 4 526 +2
30DEC26 36.00 C 0.00 0.00 0.00 1.99 -0.41 46 0 1,380 0
30DEC26 37.00 C 0.00 0.00 0.00 1.71 -0.36 46 0 455 0
30DEC26 38.00 C 1.43 1.54 1.43 1.46 -0.34 46 8 466 -6
30DEC26 39.00 C 1.29 1.29 1.29 1.25 -0.29 47 1 348 +1
30DEC26 40.00 C 1.10 1.10 1.10 1.05 -0.26 46 7 529 +5
30DEC26 41.00 C 0.00 0.00 0.00 0.89 -0.22 47 0 173 0
30DEC26 42.00 C 0.76 0.81 0.76 0.74 -0.20 46 3 892 -1
30DEC26 43.00 C 0.00 0.00 0.00 0.62 -0.17 46 0 994 0
30DEC26 44.00 C 0.00 0.00 0.00 0.52 -0.15 46 0 482 0
30DEC26 45.00 C 0.46 0.46 0.46 0.43 -0.13 46 2 1,083 +2
30DEC26 46.00 C 0.00 0.00 0.00 0.36 -0.11 46 0 546 0
30DEC26 47.00 C 0.36 0.36 0.36 0.29 -0.10 46 2 593 0
30DEC26 48.00 C 0.34 0.34 0.33 0.24 -0.09 46 15 156 0
30DEC26 49.00 C 0.00 0.00 0.00 0.20 -0.07 46 0 1,009 0
30DEC26 50.00 C 0.00 0.00 0.00 0.16 -0.07 46 0 153 0
30DEC26 52.50 C 0.00 0.00 0.00 0.10 -0.04 46 0 175 0
30DEC26 55.00 C 0.12 0.12 0.12 0.06 -0.03 46 20 230 +20
30DEC26 57.50 C 0.10 0.10 0.10 0.04 -0.02 47 19 394 0
30DEC26 60.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 231 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 0.00 48 0 558 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 77 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 21.31 -1.04 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 20.82 -1.04 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 20.32 -1.05 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 19.82 -1.06 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 19.33 -1.06 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 18.84 -1.07 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 18.36 -1.08 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 17.88 -1.07 0 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 17.40 -1.08 0 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 16.92 -1.08 0 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 16.45 -1.09 0 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 15.98 -1.06 0 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 15.51 -1.05 38 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 15.04 -1.06 40 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 14.57 -1.07 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 14.12 -1.05 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 13.67 -1.04 44 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 13.23 -1.05 45 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 12.35 -1.01 45 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.50 -1.08 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.66 -1.07 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.88 -1.02 46 0 19 0
30MAR27 25.00 C 0.00 0.00 0.00 9.17 -0.95 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.37 -0.99 46 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 7.65 -0.98 45 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 6.95 -0.99 44 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 6.36 -0.93 45 0 166 0
30MAR27 30.00 C 0.00 0.00 0.00 5.82 -0.85 45 0 251 0
30MAR27 31.00 C 5.31 5.31 5.31 5.42 -0.69 47 15 300 0
30MAR27 32.00 C 0.00 0.00 0.00 4.93 -0.63 47 0 290 0
30MAR27 33.00 C 4.23 4.23 4.23 4.48 -0.59 47 31 302 +31
30MAR27 34.00 C 4.11 4.11 4.11 4.06 -0.58 47 15 267 0
30MAR27 35.00 C 3.73 3.73 3.73 3.68 -0.55 47 15 98 -12
30MAR27 36.00 C 3.38 3.38 3.30 3.34 -0.51 47 17 1,537 +2
30MAR27 37.00 C 3.08 3.08 3.08 3.03 -0.48 47 1 93 0
30MAR27 38.00 C 2.70 2.70 2.60 2.75 -0.44 47 2 76 0
30MAR27 39.00 C 2.44 2.44 2.44 2.49 -0.41 47 1 83 +1
30MAR27 40.00 C 2.24 2.24 2.10 2.24 -0.38 47 4 892 +4
30MAR27 41.00 C 0.00 0.00 0.00 2.01 -0.36 47 0 28 0
30MAR27 42.00 C 0.00 0.00 0.00 1.81 -0.33 47 0 56 0
30MAR27 43.00 C 0.00 0.00 0.00 1.62 -0.31 47 0 70 0
30MAR27 44.00 C 0.00 0.00 0.00 1.45 -0.29 47 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 1.30 -0.26 47 0 136 0
30MAR27 46.00 C 0.00 0.00 0.00 1.16 -0.25 47 0 21 0
30MAR27 47.00 C 0.00 0.00 0.00 1.04 -0.22 47 0 174 0
30MAR27 48.00 C 0.00 0.00 0.00 0.93 -0.21 47 0 43 0
30MAR27 49.00 C 0.00 0.00 0.00 0.83 -0.19 47 0 25 0
30MAR27 50.00 C 0.00 0.00 0.00 0.74 -0.18 47 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 0.56 -0.14 47 0 27 0
30MAR27 55.00 C 0.00 0.00 0.00 0.42 -0.11 47 0 24 0
30MAR27 57.50 C 0.00 0.00 0.00 0.31 -0.10 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.24 -0.07 47 0 124 0
30MAR27 62.50 C 0.00 0.00 0.00 0.18 -0.05 47 0 162 0
30MAR27 65.00 C 0.00 0.00 0.00 0.13 -0.05 46 0 135 0
30MAR27 67.50 C 0.00 0.00 0.00 0.10 -0.04 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.08 -0.02 47 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 0.06 -0.02 47 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29JUN27 11.50 C 0.00 0.00 0.00 21.40 -1.07 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 20.92 -1.22 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 20.45 -1.09 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 19.97 -1.21 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 19.49 -1.09 0 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 19.02 -1.14 39 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 18.54 -1.21 41 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 18.07 -1.08 44 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 17.60 -1.21 44 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 17.16 -1.05 47 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 16.69 -1.06 47 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 16.24 -1.18 47 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 15.80 -1.03 48 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 15.32 -1.19 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 14.88 -1.18 47 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 14.45 -1.17 47 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 14.01 -1.26 47 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 13.59 -1.24 47 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 12.78 -1.02 48 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.97 -1.00 47 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 11.18 -1.01 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 10.46 -1.08 47 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 9.75 -1.05 47 0 3 0
29JUN27 26.00 C 0.00 0.00 0.00 9.06 -0.94 47 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 8.49 -0.93 47 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 7.81 -0.92 46 0 50 0
29JUN27 29.00 C 0.00 0.00 0.00 7.25 -0.88 46 0 16 0
29JUN27 30.00 C 6.52 6.52 6.52 6.69 -0.87 46 11 45 +10
29JUN27 31.00 C 6.31 6.31 6.31 6.31 -0.72 47 15 110 +15
29JUN27 32.00 C 5.85 5.85 5.85 5.83 -0.66 47 15 48 +15
29JUN27 33.00 C 5.39 5.39 5.39 5.37 -0.66 47 30 151 0
29JUN27 34.00 C 0.00 0.00 0.00 5.02 -0.58 47 0 140 0
29JUN27 35.00 C 0.00 0.00 0.00 4.65 -0.58 48 0 86 0
29JUN27 36.00 C 4.29 4.29 4.29 4.32 -0.51 48 15 133 0
29JUN27 37.00 C 0.00 0.00 0.00 3.98 -0.38 48 0 81 0
29JUN27 38.00 C 0.00 0.00 0.00 3.65 -0.50 48 0 37 0
29JUN27 39.00 C 0.00 0.00 0.00 3.38 -0.44 47 0 81 0
29JUN27 40.00 C 3.15 3.15 3.13 3.11 -0.33 47 18 168 +18
29JUN27 41.00 C 0.00 0.00 0.00 2.84 -0.44 47 0 189 0
29JUN27 42.00 C 0.00 0.00 0.00 2.63 -0.38 47 0 193 0
29JUN27 43.00 C 2.86 2.86 2.43 2.43 -0.36 47 10 91 -10
29JUN27 44.00 C 0.00 0.00 0.00 2.22 -0.29 47 0 1 0
29JUN27 45.00 C 2.10 2.10 2.10 2.04 -0.27 47 3 38 +3
29JUN27 46.00 C 0.00 0.00 0.00 1.89 -0.29 47 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 1.73 -0.30 47 0 5 0
29JUN27 48.00 C 0.00 0.00 0.00 1.58 -0.24 47 0 10 0
29JUN27 49.00 C 0.00 0.00 0.00 1.46 -0.21 47 0 47 0
29JUN27 50.00 C 1.50 1.50 1.50 1.35 -0.23 47 1 42 -1
29JUN27 52.50 C 0.00 0.00 0.00 1.07 -0.19 47 0 10 0
29JUN27 55.00 C 0.00 0.00 0.00 0.88 -0.18 47 0 43 0
29JUN27 57.50 C 0.00 0.00 0.00 0.71 -0.13 47 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 0.58 -0.11 47 0 58 0
29JUN27 62.50 C 0.00 0.00 0.00 0.46 -0.12 47 0 71 0
29JUN27 65.00 C 0.00 0.00 0.00 0.38 -0.09 47 0 117 0
29JUN27 67.50 C 0.00 0.00 0.00 0.30 -0.09 47 0 37 0
29JUN27 70.00 C 0.00 0.00 0.00 0.25 -0.06 47 0 45 0
29JUN27 72.50 C 0.00 0.00 0.00 0.20 -0.06 47 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.17 -0.04 47 0 40 0
29JUN27 77.50 C 0.00 0.00 0.00 0.14 -0.04 47 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.11 -0.04 47 0 30 0
29JUN27 82.50 C 0.00 0.00 0.00 0.09 -0.03 47 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.08 -0.02 47 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.06 -0.02 47 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.04 -0.02 47 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.02 -0.02 45 0 13 0
29SEP27 11.50 C 0.00 0.00 0.00 21.44 -1.04 0 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 20.94 -1.20 0 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 20.49 -1.05 42 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 19.98 -1.20 0 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 19.55 -1.04 47 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 19.06 -1.10 45 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 18.57 -1.18 43 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 18.12 -1.07 45 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 17.66 -1.15 46 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 17.20 -1.06 45 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 16.76 -1.04 46 0 1 0
29SEP27 17.00 C 0.00 0.00 0.00 16.32 -1.10 46 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 15.89 -1.11 47 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 15.45 -1.06 47 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 15.04 -1.02 47 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 14.62 -1.09 47 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 14.21 -1.08 47 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 13.81 -1.07 47 0 1 0
29SEP27 21.00 C 0.00 0.00 0.00 13.02 -1.06 47 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 12.27 -1.04 47 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 11.55 -1.02 47 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 10.86 -1.00 47 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 10.19 -0.94 47 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 9.56 -0.93 46 0 1 0
29SEP27 27.00 C 0.00 0.00 0.00 8.91 -0.99 46 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 8.35 -0.97 46 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 7.83 -0.93 46 0 0 0
29SEP27 30.00 C 7.44 7.44 7.44 7.38 -0.86 46 15 15 +15
29SEP27 31.00 C 0.00 0.00 0.00 7.01 -0.74 47 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.58 -0.68 47 0 0 0
29SEP27 33.00 C 6.20 6.20 6.20 5.94 -0.89 45 30 30 +30
29SEP27 34.00 C 0.00 0.00 0.00 5.79 -0.64 47 0 115 0
29SEP27 35.00 C 5.60 5.60 5.60 5.45 -0.60 48 15 105 +15
29SEP27 36.00 C 5.27 5.27 5.27 5.17 -0.50 48 15 140 +15
29SEP27 37.00 C 4.88 4.88 4.88 4.79 -0.57 47 15 85 +15
29SEP27 38.00 C 0.00 0.00 0.00 4.53 -0.52 48 0 202 0
29SEP27 39.00 C 0.00 0.00 0.00 4.22 -0.50 48 0 48 0
29SEP27 40.00 C 4.02 4.02 4.02 3.97 -0.47 48 15 47 +15
29SEP27 41.00 C 0.00 0.00 0.00 3.72 -0.47 48 0 120 0
29SEP27 42.00 C 0.00 0.00 0.00 3.47 -0.33 48 0 255 0
29SEP27 43.00 C 3.31 3.31 3.31 3.23 -0.36 48 25 40 +25
29SEP27 44.00 C 0.00 0.00 0.00 3.04 -0.36 48 0 15 0
29SEP27 45.00 C 0.00 0.00 0.00 2.85 -0.35 48 0 6 0
29SEP27 46.00 C 2.75 2.75 2.75 2.66 -0.36 47 3 3 +3
29SEP27 47.00 C 0.00 0.00 0.00 2.47 -0.38 47 0 84 0
29SEP27 48.00 C 2.48 2.48 2.48 2.33 -0.34 48 5 29 +5
29SEP27 49.00 C 0.00 0.00 0.00 2.18 -0.33 47 0 8 0
29SEP27 50.00 C 0.00 0.00 0.00 2.04 -0.33 47 0 18 0
29SEP27 52.50 C 0.00 0.00 0.00 1.72 -0.30 47 0 19 0
29SEP27 55.00 C 0.00 0.00 0.00 1.47 -0.26 47 0 19 0
29SEP27 57.50 C 0.00 0.00 0.00 1.24 -0.24 47 0 4 0
29SEP27 60.00 C 0.00 0.00 0.00 1.06 -0.20 47 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 0.89 -0.20 47 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.77 -0.15 47 0 2 0
29SEP27 67.50 C 0.00 0.00 0.00 0.65 -0.15 47 0 1 0
29SEP27 70.00 C 0.00 0.00 0.00 0.55 -0.13 47 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.48 -0.10 47 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.40 -0.11 47 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.35 -0.08 47 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.30 -0.07 47 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.25 -0.08 47 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.22 -0.06 47 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 0.19 -0.05 47 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.16 -0.05 47 0 54 0
29SEP27 92.50 C 0.00 0.00 0.00 0.14 -0.04 47 0 0 0
29SEP27 95.00 C 0.30 0.30 0.30 0.12 -0.04 47 4 56 +4
TOTAL CALL 3,523 67,144 +1,719
25SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
25SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
25SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
25SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
25SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 148 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 0.00 121 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 107 0 31 0
25SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
25SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 81 0 6 0
25SEP26 30.50 P 0.02 0.02 0.02 0.01 0.00 68 15 15 +12
25SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 54 0 43 0
25SEP26 31.50 P 0.00 0.00 0.00 0.02 0.00 46 0 47 0
25SEP26 32.00 P 0.18 0.24 0.09 0.08 +0.03 47 40 50 +13
25SEP26 32.50 P 0.33 0.45 0.32 0.22 +0.10 46 63 58 +13
25SEP26 33.00 P 0.56 0.72 0.56 0.49 +0.25 48 2 48 -1
25SEP26 33.50 P 0.83 0.83 0.83 0.87 +0.44 50 2 65 0
25SEP26 34.00 P 0.00 0.00 0.00 1.30 +0.59 47 0 76 0
25SEP26 34.50 P 0.00 0.00 0.00 1.84 +0.78 77 0 41 0
25SEP26 35.00 P 2.20 2.20 2.20 2.30 +0.81 74 8 40 -15
25SEP26 35.50 P 0.00 0.00 0.00 2.85 +0.88 111 0 15 0
25SEP26 36.00 P 0.00 0.00 0.00 3.35 +0.85 125 8 0 -8
25SEP26 36.50 P 0.00 0.00 0.00 3.88 +0.91 150 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 4.35 +0.93 151 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 4.85 +0.93 164 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 5.35 +0.93 177 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 5.85 +0.93 188 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 6.35 +0.88 200 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 6.85 +0.90 211 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 7.50 +0.89 285 0 0 0
25SEP26 40.50 P 0.00 0.00 0.00 7.78 +0.80 0 0 0 0
25SEP26 41.00 P 0.00 0.00 0.00 8.28 +0.85 0 0 0 0
25SEP26 41.50 P 0.00 0.00 0.00 8.78 +0.80 0 0 0 0
25SEP26 42.00 P 0.00 0.00 0.00 9.34 +0.86 257 0 0 0
25SEP26 42.50 P 0.00 0.00 0.00 9.84 +0.88 267 0 0 0
25SEP26 43.00 P 0.00 0.00 0.00 10.34 +0.64 277 0 0 0
25SEP26 43.50 P 0.00 0.00 0.00 10.84 +0.63 286 0 0 0
25SEP26 44.00 P 0.00 0.00 0.00 11.34 +0.81 295 0 0 0
25SEP26 44.50 P 0.00 0.00 0.00 12.13 +0.88 434 0 0 0
25SEP26 45.00 P 0.00 0.00 0.00 12.34 +0.58 314 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 341 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 328 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 316 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 201 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 193 0 100 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 184 0 326 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 176 0 84 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 168 0 411 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 153 0 289 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 138 0 465 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 125 0 1,302 0
29SEP26 24.00 P 0.01 0.01 0.01 0.01 0.00 111 200 1,121 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 97 0 856 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 84 0 402 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2,274 0
29SEP26 28.00 P 0.02 0.02 0.02 0.01 0.00 60 90 1,140 +60
29SEP26 29.00 P 0.04 0.04 0.04 0.01 0.00 48 47 2,904 +1
29SEP26 30.00 P 0.06 0.08 0.04 0.03 +0.01 44 106 4,166 -6
29SEP26 31.00 P 0.16 0.23 0.13 0.11 +0.05 42 162 4,329 +29
29SEP26 32.00 P 0.32 0.54 0.31 0.35 +0.17 43 1,415 5,048 -612
29SEP26 33.00 P 0.68 1.00 0.68 0.81 +0.35 43 172 2,061 -5
29SEP26 34.00 P 1.50 1.78 1.44 1.52 +0.58 45 22 2,517 -5
29SEP26 35.00 P 2.15 2.79 2.15 2.30 +0.65 34 25 1,796 -22
29SEP26 36.00 P 3.30 3.30 3.30 3.39 +0.89 63 1 2,634 -1
29SEP26 37.00 P 4.56 4.56 4.36 4.36 +0.91 71 68 2,167 -53
29SEP26 38.00 P 0.00 0.00 0.00 5.44 +1.02 96 0 768 0
29SEP26 39.00 P 0.00 0.00 0.00 6.47 +1.00 112 0 124 -30
29SEP26 40.00 P 0.00 0.00 0.00 7.50 +0.89 128 0 151 -35
29SEP26 41.00 P 0.00 0.00 0.00 8.48 +1.05 137 0 68 0
29SEP26 42.00 P 0.00 0.00 0.00 9.37 +0.89 125 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 10.57 +0.87 171 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.50 +0.97 170 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.51 +0.75 182 0 45 0
29SEP26 46.00 P 0.00 0.00 0.00 13.50 +1.08 189 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 14.50 +1.08 198 0 45 0
29SEP26 48.00 P 0.00 0.00 0.00 15.56 +1.14 217 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.56 +1.14 226 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.56 +1.14 234 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 20.06 +1.14 255 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.56 +1.14 273 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 25.06 +1.14 290 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.55 +1.13 304 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 30.06 +1.14 322 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 32.55 +1.13 335 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 35.05 +1.13 349 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 37.53 +1.11 358 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 40.06 +1.14 378 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 42.56 +1.14 390 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 45.06 +1.14 401 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 47.53 +1.11 404 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 50.06 +1.14 423 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 52.52 +1.10 422 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 54.99 +1.07 425 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 57.49 +1.07 435 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 60.05 +1.13 459 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 62.55 +1.13 468 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 65.05 +1.13 477 0 0 0
02OCT26 23.50 P 0.00 0.00 0.00 0.01 - 93 0 0 -
02OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 26.50 P 0.02 0.02 0.02 0.01 0.00 62 15 15 +15
02OCT26 27.00 P 0.01 0.01 0.01 0.01 0.00 57 50 50 +35
02OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02OCT26 28.50 P 0.04 0.04 0.04 0.01 0.00 43 15 25 +15
02OCT26 29.00 P 0.06 0.06 0.05 0.02 +0.01 42 75 63 +60
02OCT26 29.50 P 0.08 0.08 0.07 0.04 +0.02 42 16 15 +15
02OCT26 30.00 P 0.13 0.13 0.10 0.07 +0.03 42 74 63 +63
02OCT26 30.50 P 0.19 0.21 0.19 0.13 +0.06 42 15 10 +10
02OCT26 31.00 P 0.32 0.32 0.32 0.21 +0.09 42 9 9 +4
02OCT26 31.50 P 0.43 0.43 0.43 0.33 +0.13 42 15 40 +15
02OCT26 32.00 P 0.42 0.61 0.42 0.50 +0.20 42 29 51 +28
02OCT26 32.50 P 0.73 0.76 0.73 0.72 +0.27 43 35 60 +35
02OCT26 33.00 P 0.93 1.22 0.93 0.98 +0.35 43 36 107 +7
02OCT26 33.50 P 1.31 1.31 1.31 1.29 +0.47 43 2 85 -2
02OCT26 34.00 P 1.88 1.88 1.88 1.65 +0.53 44 8 110 +8
02OCT26 34.50 P 0.00 0.00 0.00 2.05 +0.62 45 0 56 0
02OCT26 35.00 P 0.00 0.00 0.00 2.37 +0.61 37 0 315 0
02OCT26 35.50 P 0.00 0.00 0.00 2.86 +0.68 42 8 8 +8
02OCT26 36.00 P 3.10 3.10 3.08 3.39 +0.73 50 14 14 +14
02OCT26 36.50 P 0.00 0.00 0.00 3.88 +0.77 54 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 4.36 +0.88 57 0 0 0
02OCT26 37.50 P 0.00 0.00 0.00 4.85 +0.90 60 0 0 0
02OCT26 38.00 P 0.00 0.00 0.00 5.44 +1.00 76 0 0 0
02OCT26 38.50 P 0.00 0.00 0.00 5.85 +0.92 69 0 0 0
02OCT26 39.00 P 0.00 0.00 0.00 6.47 +1.00 89 0 0 0
02OCT26 39.50 P 0.00 0.00 0.00 6.87 +0.92 80 0 0 0
02OCT26 40.00 P 0.00 0.00 0.00 7.50 +0.89 102 0 0 0
02OCT26 40.50 P 0.00 0.00 0.00 7.88 +0.90 90 0 0 0
02OCT26 41.00 P 0.00 0.00 0.00 8.48 +1.05 109 0 0 0
02OCT26 41.50 P 0.00 0.00 0.00 8.91 +0.93 103 0 0 0
02OCT26 42.00 P 0.00 0.00 0.00 9.40 +0.92 106 0 0 0
02OCT26 42.50 P 0.00 0.00 0.00 9.88 +0.92 106 0 0 0
02OCT26 43.00 P 0.00 0.00 0.00 10.57 +0.87 136 0 0 0
02OCT26 43.50 P 0.00 0.00 0.00 10.94 +0.73 123 0 0 0
02OCT26 44.00 P 0.00 0.00 0.00 11.50 +0.97 136 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 318 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 67 0 121 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 137 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 50 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 248 0
29OCT26 24.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 100 0
29OCT26 25.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 418 0
29OCT26 26.00 P 0.13 0.14 0.13 0.08 +0.02 45 7 488 0
29OCT26 27.00 P 0.20 0.22 0.20 0.14 +0.03 44 39 231 0
29OCT26 28.00 P 0.33 0.36 0.33 0.28 +0.09 45 12 447 +10
29OCT26 29.00 P 0.47 0.55 0.47 0.45 +0.12 45 34 360 +31
29OCT26 30.00 P 0.68 0.80 0.68 0.70 +0.18 45 51 2,375 +15
29OCT26 31.00 P 0.92 1.17 0.92 1.02 +0.23 45 55 668 +28
29OCT26 32.00 P 1.32 1.60 1.32 1.44 +0.34 45 89 796 +83
29OCT26 33.00 P 1.94 2.12 1.92 1.93 +0.35 45 73 1,022 +19
29OCT26 34.00 P 2.33 2.67 2.33 2.51 +0.46 44 100 468 -37
29OCT26 35.00 P 0.00 0.00 0.00 3.21 +0.56 45 3 794 +3
29OCT26 36.00 P 0.00 0.00 0.00 3.99 +0.72 47 0 585 0
29OCT26 37.00 P 4.80 4.80 4.80 4.79 +0.72 47 2 551 +2
29OCT26 38.00 P 0.00 0.00 0.00 5.68 +0.95 49 0 335 0
29OCT26 39.00 P 0.00 0.00 0.00 6.65 +0.88 53 0 213 0
29OCT26 40.00 P 0.00 0.00 0.00 7.51 +0.90 52 0 61 0
29OCT26 41.00 P 0.00 0.00 0.00 8.58 +1.05 60 0 32 0
29OCT26 42.00 P 0.00 0.00 0.00 9.53 +1.03 61 0 15 0
29OCT26 43.00 P 0.00 0.00 0.00 10.57 +0.87 68 0 2 0
29OCT26 44.00 P 0.00 0.00 0.00 11.58 +1.05 72 0 1 0
29OCT26 45.00 P 0.00 0.00 0.00 12.51 +0.75 72 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 13.50 +1.08 75 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 14.50 +1.08 79 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 15.56 +1.14 86 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 16.56 +1.14 89 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 17.56 +1.14 93 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 20.06 +1.14 100 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 22.56 +1.14 108 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 25.06 +1.14 115 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 27.55 +1.13 121 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 30.06 +1.14 128 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 32.55 +1.13 133 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 35.05 +1.13 138 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 37.53 +1.11 142 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 40.06 +1.14 149 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 42.56 +1.14 154 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 45.06 +1.14 159 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 47.53 +1.11 161 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 50.06 +1.14 168 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 52.52 +1.10 169 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 54.99 +1.07 170 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 57.49 +1.07 173 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 60.05 +1.13 183 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 62.55 +1.13 187 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 65.05 +1.13 190 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.02 0.00 47 0 45 0
27NOV26 22.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 38 0
27NOV26 23.00 P 0.13 0.13 0.13 0.07 +0.01 46 26 42 0
27NOV26 24.00 P 0.19 0.19 0.19 0.12 +0.02 46 20 36 +15
27NOV26 25.00 P 0.00 0.00 0.00 0.20 +0.04 46 0 58 0
27NOV26 26.00 P 0.41 0.41 0.41 0.32 +0.06 46 43 104 +43
27NOV26 27.00 P 0.56 0.58 0.56 0.48 +0.09 46 57 337 +56
27NOV26 28.00 P 0.76 0.79 0.76 0.69 +0.12 47 12 374 +11
27NOV26 29.00 P 1.03 1.07 0.96 0.96 +0.16 47 25 295 +23
27NOV26 30.00 P 1.35 1.40 1.26 1.30 +0.22 47 104 356 +10
27NOV26 31.00 P 1.77 1.80 1.68 1.68 +0.25 47 110 747 -24
27NOV26 32.00 P 2.23 2.30 2.23 2.12 +0.30 46 50 827 -33
27NOV26 33.00 P 2.76 2.80 2.67 2.64 +0.36 47 63 560 +63
27NOV26 34.00 P 3.23 3.32 3.23 3.22 +0.43 47 16 500 +16
27NOV26 35.00 P 0.00 0.00 0.00 3.85 +0.47 47 0 1,138 0
27NOV26 36.00 P 0.00 0.00 0.00 4.65 +0.65 49 0 251 0
27NOV26 37.00 P 0.00 0.00 0.00 5.33 +0.64 48 0 1,237 0
27NOV26 38.00 P 0.00 0.00 0.00 6.21 +0.95 50 0 225 0
27NOV26 39.00 P 0.00 0.00 0.00 7.05 +0.88 51 0 100 0
27NOV26 40.00 P 0.00 0.00 0.00 7.94 +0.98 52 0 30 0
27NOV26 41.00 P 0.00 0.00 0.00 8.70 +0.90 49 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 9.63 +0.95 51 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 10.57 +0.87 52 0 11 0
27NOV26 44.00 P 0.00 0.00 0.00 11.58 +1.05 55 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 12.51 +0.75 56 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 13.50 +1.01 58 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 14.50 +1.04 61 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 15.56 +1.12 66 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 16.56 +1.13 69 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 17.56 +1.14 71 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 20.06 +1.14 77 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 22.56 +1.14 82 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 25.06 +1.14 88 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 27.55 +1.13 92 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 30.06 +1.14 98 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 32.55 +1.13 102 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 35.05 +1.13 106 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 37.53 +1.11 109 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 40.06 +1.14 114 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 42.56 +1.14 118 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 45.06 +1.14 122 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 47.53 +1.11 123 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 50.06 +1.14 128 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 52.52 +1.10 129 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 55.00 +1.08 131 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 57.50 +1.08 135 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 60.05 +1.13 140 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 62.55 +1.13 143 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 65.05 +1.13 146 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.02 0.00 46 0 1,899 0
30DEC26 19.50 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.04 0.00 46 0 55 0
30DEC26 21.00 P 0.00 0.00 0.00 0.08 +0.02 47 0 69 0
30DEC26 22.00 P 0.21 0.21 0.21 0.12 +0.02 46 1 628 +1
30DEC26 23.00 P 0.28 0.29 0.28 0.19 +0.03 46 18 559 +18
30DEC26 24.00 P 0.00 0.00 0.00 0.30 +0.06 46 0 266 0
30DEC26 25.00 P 0.51 0.53 0.51 0.43 +0.07 46 50 1,734 +50
30DEC26 26.00 P 0.00 0.00 0.00 0.60 +0.09 46 0 904 0
30DEC26 27.00 P 0.00 0.00 0.00 0.82 +0.12 47 0 977 0
30DEC26 28.00 P 1.17 1.17 1.09 1.09 +0.15 47 8 647 +1
30DEC26 29.00 P 1.49 1.50 1.41 1.41 +0.20 47 191 1,012 +51
30DEC26 30.00 P 1.84 1.88 1.74 1.74 +0.22 46 161 4,960 +88
30DEC26 31.00 P 2.17 2.31 2.15 2.15 +0.23 46 186 1,838 +103
30DEC26 32.00 P 2.73 2.80 2.73 2.65 +0.33 46 83 2,291 +28
30DEC26 33.00 P 3.30 3.30 3.20 3.17 +0.38 46 157 1,147 -15
30DEC26 34.00 P 0.00 0.00 0.00 3.75 +0.44 46 0 1,871 0
30DEC26 35.00 P 4.50 4.51 4.50 4.36 +0.43 46 2 2,327 -1
30DEC26 36.00 P 0.00 0.00 0.00 5.04 +0.50 46 0 1,151 0
30DEC26 37.00 P 0.00 0.00 0.00 5.75 +0.54 46 0 1,405 0
30DEC26 38.00 P 0.00 0.00 0.00 6.53 +0.71 47 0 2,211 0
30DEC26 39.00 P 0.00 0.00 0.00 7.44 +0.77 49 0 677 0
30DEC26 40.00 P 0.00 0.00 0.00 8.25 +0.88 50 0 175 0
30DEC26 41.00 P 0.00 0.00 0.00 9.11 +0.93 50 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 9.91 +0.90 49 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 10.81 +0.80 50 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 11.78 +1.04 52 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 12.69 +0.93 52 0 407 0
30DEC26 46.00 P 0.00 0.00 0.00 13.63 +1.05 53 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 14.58 +1.12 54 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.56 +1.02 55 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.56 +1.06 57 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 17.56 +1.09 60 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 20.06 +1.14 65 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 22.56 +1.14 69 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 25.06 +1.14 74 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.55 +1.13 77 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 30.06 +1.14 82 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 32.55 +1.13 85 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 35.05 +1.13 89 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 37.53 +1.11 92 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 40.06 +1.14 96 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 42.56 +1.14 99 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 45.06 +1.14 102 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 47.53 +1.11 104 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 50.06 +1.14 108 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 52.52 +1.10 109 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 55.02 +1.10 111 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 57.52 +1.10 114 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 60.05 +1.13 118 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 62.55 +1.13 120 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 65.05 +1.13 123 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.11 +0.01 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.14 +0.02 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.17 +0.02 47 0 101 0
30MAR27 19.50 P 0.00 0.00 0.00 0.21 +0.03 47 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.25 +0.03 47 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.35 +0.04 47 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.48 +0.04 47 0 259 0
30MAR27 23.00 P 0.00 0.00 0.00 0.65 +0.06 47 0 187 0
30MAR27 24.00 P 0.82 0.82 0.82 0.85 +0.09 47 1 523 0
30MAR27 25.00 P 1.03 1.03 1.03 1.07 +0.09 47 1 157 0
30MAR27 26.00 P 1.39 1.41 1.39 1.35 +0.15 47 8 583 0
30MAR27 27.00 P 0.00 0.00 0.00 1.64 +0.15 47 0 778 0
30MAR27 28.00 P 1.99 1.99 1.99 1.95 +0.16 46 1 768 +1
30MAR27 29.00 P 0.00 0.00 0.00 2.34 +0.21 46 0 581 0
30MAR27 30.00 P 2.85 2.85 2.71 2.71 +0.21 46 125 1,396 +125
30MAR27 31.00 P 3.24 3.32 3.24 3.21 +0.27 46 209 517 +134
30MAR27 32.00 P 3.75 3.76 3.67 3.70 +0.29 46 186 361 +137
30MAR27 33.00 P 4.35 4.35 4.35 4.25 +0.34 46 15 487 +15
30MAR27 34.00 P 0.00 0.00 0.00 4.83 +0.38 46 0 470 0
30MAR27 35.00 P 0.00 0.00 0.00 5.45 +0.42 46 0 1,339 0
30MAR27 36.00 P 0.00 0.00 0.00 6.12 +0.45 46 0 1,120 0
30MAR27 37.00 P 0.00 0.00 0.00 6.88 +0.56 47 0 153 0
30MAR27 38.00 P 0.00 0.00 0.00 7.59 +0.63 48 0 310 0
30MAR27 39.00 P 0.00 0.00 0.00 8.37 +0.70 48 0 189 0
30MAR27 40.00 P 0.00 0.00 0.00 9.14 +0.76 48 0 150 0
30MAR27 41.00 P 0.00 0.00 0.00 9.94 +0.80 49 0 111 0
30MAR27 42.00 P 0.00 0.00 0.00 10.75 +0.82 49 0 1 0
30MAR27 43.00 P 0.00 0.00 0.00 11.63 +0.91 50 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 12.43 +0.89 49 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 13.28 +0.89 49 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 14.12 +0.88 49 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 15.05 +0.96 50 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.88 +0.93 49 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 16.82 +1.00 50 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.76 +1.04 50 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.06 +1.03 50 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.56 +1.02 54 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 25.06 +1.10 57 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.55 +1.12 60 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 30.06 +1.14 63 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 32.55 +1.13 66 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 35.05 +1.13 69 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 37.53 +1.11 71 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 40.06 +1.14 74 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 42.56 +1.14 76 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 45.06 +1.14 79 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 47.53 +1.11 80 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 50.06 +1.14 83 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 52.52 +1.10 84 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 55.02 +1.10 86 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 57.52 +1.10 88 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 60.05 +1.13 91 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 62.55 +1.13 93 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 65.05 +1.13 95 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.12 +0.01 47 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.15 +0.01 47 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.18 +0.01 47 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.22 +0.02 47 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.27 +0.02 47 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.31 +0.02 47 0 51 0
29JUN27 18.50 P 0.00 0.00 0.00 0.37 +0.03 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.44 +0.04 47 0 50 0
29JUN27 19.50 P 0.00 0.00 0.00 0.50 +0.03 47 0 32 0
29JUN27 20.00 P 0.66 0.66 0.66 0.58 +0.05 47 1 170 +1
29JUN27 21.00 P 0.00 0.00 0.00 0.75 +0.05 47 0 10 0
29JUN27 22.00 P 1.00 1.00 1.00 0.97 +0.08 47 1 26 +1
29JUN27 23.00 P 1.23 1.28 1.23 1.19 +0.09 47 122 218 +2
29JUN27 24.00 P 1.43 1.43 1.43 1.48 +0.12 47 1 3,808 0
29JUN27 25.00 P 1.68 1.73 1.68 1.78 +0.19 47 2 433 0
29JUN27 26.00 P 0.00 0.00 0.00 2.07 +0.08 46 0 200 0
29JUN27 27.00 P 2.34 2.34 2.34 2.41 +0.17 46 1 282 0
29JUN27 28.00 P 0.00 0.00 0.00 2.80 +0.19 46 0 312 0
29JUN27 29.00 P 3.21 3.21 3.21 3.24 +0.22 46 1 137 0
29JUN27 30.00 P 0.00 0.00 0.00 3.70 +0.26 46 0 55 0
29JUN27 31.00 P 4.17 4.31 4.15 4.28 +0.37 47 420 902 +420
29JUN27 32.00 P 0.00 0.00 0.00 4.71 +0.31 46 0 153 0
29JUN27 33.00 P 0.00 0.00 0.00 5.27 +0.34 46 0 114 0
29JUN27 34.00 P 0.00 0.00 0.00 5.85 +0.35 46 0 118 0
29JUN27 35.00 P 0.00 0.00 0.00 6.47 +0.37 46 0 492 0
29JUN27 36.00 P 0.00 0.00 0.00 7.12 +0.40 46 0 19 0
29JUN27 37.00 P 0.00 0.00 0.00 7.99 +0.62 48 0 76 0
29JUN27 38.00 P 0.00 0.00 0.00 8.61 +0.67 47 0 35 0
29JUN27 39.00 P 0.00 0.00 0.00 9.35 +0.69 47 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.09 +0.74 48 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.81 +0.74 47 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.59 +0.74 48 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.38 +0.79 48 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 13.17 +0.76 48 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 14.05 +0.88 48 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 14.88 +0.90 48 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 15.61 +0.78 47 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 16.58 +0.95 49 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 17.31 +0.79 47 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 18.27 +0.90 48 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 20.59 +1.05 50 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 22.81 +1.02 49 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 25.16 +1.06 50 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 27.58 +1.09 51 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 30.06 +1.05 54 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 32.55 +1.10 56 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 35.05 +1.13 58 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 37.53 +1.11 60 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 40.06 +1.14 63 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 42.56 +1.14 66 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 45.06 +1.14 68 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 47.53 +1.11 69 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 50.06 +1.14 72 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 52.52 +1.10 73 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 55.02 +1.10 74 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 57.52 +1.10 76 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 60.05 +1.13 79 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 62.55 +1.13 80 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 65.05 +1.13 82 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.07 0.00 47 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.09 0.00 47 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.11 0.00 47 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.14 0.00 47 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.17 0.00 47 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.21 +0.01 47 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.25 +0.01 47 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.30 +0.01 47 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.35 +0.02 47 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.41 +0.02 47 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.48 +0.02 47 0 2 0
29SEP27 18.00 P 0.00 0.00 0.00 0.55 +0.03 47 0 3 0
29SEP27 18.50 P 0.73 0.73 0.73 0.63 +0.04 47 1 3 +1
29SEP27 19.00 P 0.00 0.00 0.00 0.72 +0.04 47 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 0.81 +0.04 47 0 13 0
29SEP27 20.00 P 1.00 1.00 0.96 0.90 +0.04 47 7 103 +7
29SEP27 21.00 P 0.00 0.00 0.00 1.14 +0.06 47 0 38 0
29SEP27 22.00 P 1.34 1.34 1.34 1.38 +0.11 47 1 43 +1
29SEP27 23.00 P 1.68 1.68 1.68 1.68 +0.16 47 1 116 +1
29SEP27 24.00 P 2.00 2.00 2.00 1.99 +0.14 48 1 7 +1
29SEP27 25.00 P 0.00 0.00 0.00 2.36 +0.12 48 0 53 0
29SEP27 26.00 P 0.00 0.00 0.00 2.65 +0.08 47 0 20 0
29SEP27 27.00 P 0.00 0.00 0.00 3.06 +0.17 47 0 29 0
29SEP27 28.00 P 0.00 0.00 0.00 3.48 +0.19 47 0 3 0
29SEP27 29.00 P 0.00 0.00 0.00 3.95 +0.23 47 0 9 0
29SEP27 30.00 P 0.00 0.00 0.00 4.41 +0.23 46 0 15 0
29SEP27 31.00 P 0.00 0.00 0.00 4.94 +0.27 47 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.47 +0.28 47 0 236 0
29SEP27 33.00 P 0.00 0.00 0.00 6.05 +0.32 47 0 36 0
29SEP27 34.00 P 0.00 0.00 0.00 6.62 +0.31 46 0 502 0
29SEP27 35.00 P 0.00 0.00 0.00 7.26 +0.36 47 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 7.90 +0.38 47 0 1 0
29SEP27 37.00 P 0.00 0.00 0.00 8.79 +0.58 48 0 1 0
29SEP27 38.00 P 0.00 0.00 0.00 9.41 +0.74 48 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 10.15 +0.83 48 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 10.79 +0.81 48 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 11.53 +0.65 48 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 12.30 +0.69 48 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 13.08 +0.71 48 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 13.92 +0.78 48 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 14.65 +0.73 48 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 15.52 +0.82 48 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 16.28 +0.78 48 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 17.11 +0.80 48 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 17.95 +0.82 48 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 18.80 +0.83 48 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 20.99 +0.90 49 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 23.21 +0.94 49 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 25.49 +0.98 49 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 27.81 +1.03 49 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 30.19 +1.08 50 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 32.59 +1.12 51 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 35.05 +1.01 53 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 37.53 +1.07 54 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 40.06 +1.13 57 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 42.56 +1.14 59 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 45.06 +1.14 61 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 47.53 +1.11 62 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 50.06 +1.14 64 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 52.52 +1.10 65 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 55.02 +1.10 67 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 57.52 +1.10 69 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 60.05 +1.13 71 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 62.55 +1.13 72 0 0 0
TOTAL PUT 5,816 108,309 +1,170
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$ 35.560
25SEP26 25.00 C 0.00 0.00 0.00 10.56 +0.05 0 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 10.06 +0.18 0 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 9.56 +0.18 0 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 9.06 +0.18 0 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 8.56 +0.18 0 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 8.06 +0.18 0 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 7.56 +0.18 0 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 7.06 +0.18 0 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 6.56 +0.18 0 0 0 0
25SEP26 29.50 C 0.00 0.00 0.00 6.06 +0.18 0 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 5.56 +0.18 0 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 5.06 +0.17 0 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 4.56 +0.17 0 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 4.06 +0.17 0 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 3.56 +0.17 0 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 3.06 +0.17 0 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 2.56 +0.16 0 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 2.07 +0.14 55 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 1.58 +0.10 50 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 1.11 +0.02 47 0 0 0
25SEP26 35.00 C 0.00 0.00 0.00 0.71 -0.04 48 0 0 0
25SEP26 35.50 C 0.00 0.00 0.00 0.39 -0.09 48 0 12 0
25SEP26 36.00 C 0.30 0.30 0.30 0.19 -0.10 49 15 15 +15
25SEP26 36.50 C 0.00 0.00 0.00 0.08 -0.08 50 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 0.03 -0.05 51 0 45 0
25SEP26 37.50 C 0.00 0.00 0.00 0.01 -0.03 52 0 59 0
25SEP26 38.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 15 0
25SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 73 0 8 0
25SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 92 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 0.00 111 0 0 0
25SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
25SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 129 0 15 0
25SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
25SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 146 0 15 0
25SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 154 0 15 0
25SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
25SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
25SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
25SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
25SEP26 45.50 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
25SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.57 +0.18 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.57 +0.18 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.57 +0.18 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.57 +0.18 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.57 +0.17 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.57 +0.17 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.58 +0.16 40 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 2.62 +0.13 42 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.73 +0.08 41 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.98 -0.01 39 0 285 0
29SEP26 36.00 C 0.57 0.57 0.57 0.49 -0.04 40 15 210 0
29SEP26 37.00 C 0.00 0.00 0.00 0.21 -0.03 41 0 235 0
29SEP26 38.00 C 0.00 0.00 0.00 0.07 -0.03 41 0 405 0
29SEP26 39.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 494 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 45 0 193 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 53 0 240 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 61 0 275 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 68 0 115 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 83 0 400 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 96 0 305 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 102 0 39 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 10.08 +0.09 81 0 0 0
02OCT26 26.00 C 0.00 0.00 0.00 9.58 +0.09 76 0 0 0
02OCT26 26.50 C 0.00 0.00 0.00 9.08 +0.09 71 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 8.58 +0.18 66 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 8.08 +0.18 61 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 7.58 +0.18 56 0 0 0
02OCT26 28.50 C 0.00 0.00 0.00 7.08 +0.18 51 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 6.58 +0.18 45 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 6.08 +0.18 40 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 5.58 +0.17 34 0 0 0
02OCT26 30.50 C 0.00 0.00 0.00 5.08 +0.17 0 0 0 0
02OCT26 31.00 C 0.00 0.00 0.00 4.59 +0.17 41 0 0 0
02OCT26 31.50 C 0.00 0.00 0.00 4.10 +0.16 41 0 0 0
02OCT26 32.00 C 0.00 0.00 0.00 3.61 +0.14 39 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 3.14 +0.13 40 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 2.69 +0.11 41 0 0 0
02OCT26 33.50 C 0.00 0.00 0.00 2.25 +0.08 40 0 0 0
02OCT26 34.00 C 0.00 0.00 0.00 1.80 0.00 37 0 0 0
02OCT26 34.50 C 0.00 0.00 0.00 1.49 +0.03 40 0 0 0
02OCT26 35.00 C 0.00 0.00 0.00 1.17 +0.01 40 0 0 0
02OCT26 35.50 C 0.00 0.00 0.00 0.90 0.00 40 0 0 0
02OCT26 36.00 C 0.00 0.00 0.00 0.67 -0.02 40 0 0 0
02OCT26 36.50 C 0.00 0.00 0.00 0.50 -0.03 41 0 0 0
02OCT26 37.00 C 0.00 0.00 0.00 0.35 -0.03 41 0 0 0
02OCT26 37.50 C 0.00 0.00 0.00 0.24 -0.03 41 0 15 0
02OCT26 38.00 C 0.00 0.00 0.00 0.16 -0.03 41 0 15 0
02OCT26 38.50 C 0.00 0.00 0.00 0.10 -0.03 40 0 15 0
02OCT26 39.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 0 0
02OCT26 39.50 C 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
02OCT26 40.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
02OCT26 40.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
02OCT26 41.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
02OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
02OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 43.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 44.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 45.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 46.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02OCT26 47.50 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 9.75 +0.16 61 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 8.82 +0.17 61 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 7.84 +0.14 55 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 6.83 +0.20 48 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 5.88 +0.14 44 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 5.03 +0.13 45 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 4.24 +0.11 45 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 3.52 +0.10 45 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 2.87 +0.07 44 0 5 0
29OCT26 35.00 C 0.00 0.00 0.00 2.28 +0.04 44 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 1.84 +0.06 45 0 76 0
29OCT26 37.00 C 0.00 0.00 0.00 1.42 0.00 45 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 1.10 +0.01 45 0 45 0
29OCT26 39.00 C 0.88 0.88 0.82 0.82 -0.01 45 23 24 +23
29OCT26 40.00 C 0.00 0.00 0.00 0.62 0.00 45 0 45 0
29OCT26 41.00 C 0.00 0.00 0.00 0.45 0.00 45 0 60 0
29OCT26 42.00 C 0.00 0.00 0.00 0.33 0.00 45 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 0.23 0.00 45 0 90 0
29OCT26 44.00 C 0.00 0.00 0.00 0.16 -0.01 45 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 0.11 -0.01 45 0 60 0
29OCT26 46.00 C 0.00 0.00 0.00 0.08 0.00 45 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 0.06 0.00 46 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.02 0.00 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 10.00 +0.16 56 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 9.02 +0.11 52 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 8.07 -0.01 48 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.35 +0.06 52 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 6.51 +0.07 50 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 5.69 -0.07 48 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 5.00 +0.09 48 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 4.36 +0.08 48 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 3.79 +0.08 49 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 3.23 +0.06 48 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 2.77 +0.05 48 0 96 0
27NOV26 37.00 C 0.00 0.00 0.00 2.39 +0.06 49 0 45 0
27NOV26 38.00 C 0.00 0.00 0.00 2.04 +0.02 49 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 1.73 +0.02 49 0 30 0
27NOV26 40.00 C 0.00 0.00 0.00 1.45 +0.02 49 0 90 0
27NOV26 41.00 C 1.31 1.31 1.31 1.20 +0.01 49 10 103 +10
27NOV26 42.00 C 0.00 0.00 0.00 1.00 +0.01 49 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 0.82 0.00 49 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 0.65 0.00 48 0 15 0
27NOV26 45.00 C 0.00 0.00 0.00 0.53 0.00 48 0 115 0
27NOV26 46.00 C 0.00 0.00 0.00 0.45 0.00 49 0 28 0
27NOV26 47.00 C 0.00 0.00 0.00 0.36 0.00 49 0 4 0
27NOV26 48.00 C 0.00 0.00 0.00 0.29 0.00 49 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 0.23 -0.01 49 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.19 0.00 49 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.11 0.00 49 0 15 0
27NOV26 55.00 C 0.00 0.00 0.00 0.06 0.00 49 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 10.14 -0.03 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.43 +0.07 53 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.60 -0.01 52 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.78 -0.04 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.02 -0.06 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.33 +0.04 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.66 -0.07 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.06 -0.06 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.50 +0.07 49 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 4.02 +0.08 49 0 97 0
30DEC26 36.00 C 0.00 0.00 0.00 3.55 +0.06 49 0 101 0
30DEC26 37.00 C 0.00 0.00 0.00 3.15 +0.06 49 0 45 0
30DEC26 38.00 C 0.00 0.00 0.00 2.78 +0.05 49 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 2.45 +0.04 50 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.16 +0.04 50 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 1.89 +0.03 50 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 1.64 +0.02 50 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 1.43 +0.02 50 0 70 0
30DEC26 44.00 C 0.00 0.00 0.00 1.20 +0.02 49 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 1.03 +0.01 49 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.89 +0.01 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.77 +0.01 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.66 +0.01 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.58 +0.02 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.50 +0.01 50 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.33 0.00 49 0 66 0
30DEC26 55.00 C 0.00 0.00 0.00 0.22 0.00 49 0 198 0
30MAR27 26.00 C 0.00 0.00 0.00 11.15 +0.19 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.40 +0.17 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.66 +0.12 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.00 +0.12 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.36 -0.02 51 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.86 +0.05 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.27 -0.05 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.68 -0.02 51 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.19 +0.06 51 0 25 0
30MAR27 35.00 C 0.00 0.00 0.00 5.71 +0.06 51 0 30 0
30MAR27 36.00 C 0.00 0.00 0.00 5.26 +0.03 51 50 130 -50
30MAR27 37.00 C 0.00 0.00 0.00 4.91 +0.08 52 0 1,030 0
30MAR27 38.00 C 0.00 0.00 0.00 4.54 +0.08 52 0 145 0
30MAR27 39.00 C 0.00 0.00 0.00 4.19 +0.07 52 0 160 0
30MAR27 40.00 C 0.00 0.00 0.00 3.87 +0.07 52 0 390 0
30MAR27 41.00 C 0.00 0.00 0.00 3.57 +0.06 52 0 659 0
30MAR27 42.00 C 0.00 0.00 0.00 3.29 +0.05 52 50 344 0
30MAR27 43.00 C 0.00 0.00 0.00 3.03 +0.04 52 0 91 0
30MAR27 44.00 C 0.00 0.00 0.00 2.78 +0.04 52 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 2.41 -0.02 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.23 -0.02 51 0 0 0
30MAR27 47.00 C 2.15 2.15 2.15 2.08 0.00 51 20 20 +20
30MAR27 48.00 C 0.00 0.00 0.00 1.92 0.00 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 1.78 +0.01 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.64 +0.02 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.32 +0.02 52 0 333 0
30MAR27 55.00 C 0.00 0.00 0.00 1.05 +0.01 52 0 345 0
29JUN27 26.00 C 0.00 0.00 0.00 11.99 -0.15 52 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.33 -0.14 52 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.70 -0.12 52 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.09 -0.11 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.52 -0.09 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.97 -0.08 52 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 8.45 -0.07 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 7.99 -0.03 52 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 7.48 -0.06 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.07 +0.14 52 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.71 +0.02 53 0 1,285 0
29JUN27 37.00 C 0.00 0.00 0.00 6.31 +0.02 53 0 1,410 0
29JUN27 38.00 C 0.00 0.00 0.00 5.89 -0.02 53 0 115 0
29JUN27 39.00 C 0.00 0.00 0.00 5.51 -0.04 52 0 46 0
29JUN27 40.00 C 0.00 0.00 0.00 5.25 +0.02 53 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 4.74 -0.09 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.46 +0.03 51 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 4.19 -0.03 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 3.95 +0.02 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.75 -0.04 52 0 54 0
29JUN27 46.00 C 0.00 0.00 0.00 3.52 +0.02 52 0 27 0
29JUN27 47.00 C 0.00 0.00 0.00 3.32 -0.03 52 0 77 0
29JUN27 48.00 C 0.00 0.00 0.00 3.10 +0.01 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.92 0.00 52 0 27 0
29JUN27 50.00 C 0.00 0.00 0.00 2.73 -0.03 52 0 24 0
29JUN27 52.50 C 0.00 0.00 0.00 2.40 +0.04 53 0 117 0
29JUN27 55.00 C 2.15 2.15 2.15 2.05 +0.04 53 5 270 +5
29SEP27 26.00 C 0.00 0.00 0.00 12.78 +0.09 52 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 12.16 +0.08 52 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 11.57 +0.08 52 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 11.00 +0.07 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 10.46 +0.06 52 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 9.95 +0.06 52 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.45 +0.05 52 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 8.98 +0.04 52 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.65 +0.05 53 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 8.26 +0.09 53 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 7.83 +0.05 53 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 7.49 +0.11 53 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 7.05 +0.03 53 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 6.75 +0.04 53 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.38 +0.03 53 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 6.07 +0.02 53 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.82 +0.06 53 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 5.53 +0.02 53 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 5.25 0.00 53 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 4.99 +0.18 53 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 4.60 +0.01 52 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 4.37 -0.01 52 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 4.15 -0.02 52 0 0 0
TOTAL CALL 188 12,952 +23
25SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
25SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
25SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
25SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 119 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 94 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 0.01 -0.01 70 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 0.01 -0.04 58 0 45 0
25SEP26 34.00 P 0.00 0.00 0.00 0.01 -0.09 45 0 53 0
25SEP26 34.50 P 0.00 0.00 0.00 0.06 -0.14 51 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 0.15 -0.21 49 0 0 0
25SEP26 35.50 P 0.00 0.00 0.00 0.34 -0.25 49 0 45 0
25SEP26 36.00 P 0.00 0.00 0.00 0.65 -0.26 52 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 1.03 -0.26 52 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 1.46 -0.23 48 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 1.94 -0.21 0 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 2.44 -0.19 0 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 2.94 -0.18 0 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 3.44 -0.18 0 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 3.94 -0.18 0 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 4.44 -0.18 0 0 0 0
25SEP26 40.50 P 0.00 0.00 0.00 4.94 -0.18 0 0 0 0
25SEP26 41.00 P 0.00 0.00 0.00 5.44 -0.18 0 0 0 0
25SEP26 41.50 P 0.00 0.00 0.00 5.94 -0.18 0 0 0 0
25SEP26 42.00 P 0.00 0.00 0.00 6.44 -0.18 0 0 0 0
25SEP26 42.50 P 0.00 0.00 0.00 7.03 -0.09 209 0 0 0
25SEP26 43.00 P 0.00 0.00 0.00 7.53 -0.09 220 0 0 0
25SEP26 43.50 P 0.00 0.00 0.00 8.03 -0.09 230 0 0 0
25SEP26 44.00 P 0.00 0.00 0.00 8.53 -0.09 240 0 0 0
25SEP26 44.50 P 0.00 0.00 0.00 9.03 -0.09 250 0 0 0
25SEP26 45.00 P 0.00 0.00 0.00 9.53 -0.09 260 0 0 0
25SEP26 45.50 P 0.00 0.00 0.00 10.03 -0.09 269 0 0 0
25SEP26 46.00 P 0.00 0.00 0.00 10.44 -0.18 0 0 0 0
25SEP26 46.50 P 0.00 0.00 0.00 10.94 -0.18 0 0 0 0
25SEP26 47.00 P 0.00 0.00 0.00 11.44 -0.18 0 0 0 0
25SEP26 47.50 P 0.00 0.00 0.00 12.03 -0.09 307 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 0.05 -0.04 42 0 491 0
29SEP26 34.00 P 0.24 0.24 0.24 0.15 -0.11 40 15 169 0
29SEP26 35.00 P 0.42 0.42 0.42 0.42 -0.15 40 45 170 0
29SEP26 36.00 P 0.00 0.00 0.00 0.93 -0.22 41 0 237 0
29SEP26 37.00 P 0.00 0.00 0.00 1.63 -0.21 41 0 202 0
29SEP26 38.00 P 0.00 0.00 0.00 2.50 -0.20 41 0 288 0
29SEP26 39.00 P 0.00 0.00 0.00 3.45 -0.19 40 0 30 0
29SEP26 40.00 P 0.00 0.00 0.00 4.44 -0.18 0 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 5.44 -0.18 0 0 60 0
29SEP26 42.00 P 0.00 0.00 0.00 6.44 -0.18 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 7.53 -0.09 100 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 8.53 -0.09 109 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.53 -0.09 118 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.53 -0.09 127 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.44 -0.18 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.44 -0.18 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.44 -0.18 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.53 -0.09 159 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.94 -0.18 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.44 -0.18 0 0 0 0
02OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 29.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 0.02 -0.02 42 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 0.04 -0.03 42 0 75 0
02OCT26 32.50 P 0.00 0.00 0.00 0.06 -0.05 40 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 0.11 -0.07 41 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 0.18 -0.09 41 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 0.28 -0.11 41 0 0 0
02OCT26 34.50 P 0.00 0.00 0.00 0.41 -0.14 40 0 15 0
02OCT26 35.00 P 0.00 0.00 0.00 0.59 -0.16 40 0 15 0
02OCT26 35.50 P 0.00 0.00 0.00 0.81 -0.19 40 0 15 0
02OCT26 36.00 P 0.00 0.00 0.00 1.09 -0.20 41 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 1.41 -0.21 41 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 1.78 -0.22 41 0 22 0
02OCT26 37.50 P 0.00 0.00 0.00 2.15 -0.21 40 0 15 0
02OCT26 38.00 P 0.00 0.00 0.00 2.58 -0.20 41 0 0 0
02OCT26 38.50 P 0.00 0.00 0.00 3.02 -0.20 40 0 0 0
02OCT26 39.00 P 0.00 0.00 0.00 3.49 -0.19 41 0 0 0
02OCT26 39.50 P 0.00 0.00 0.00 3.96 -0.20 39 0 0 0
02OCT26 40.00 P 0.00 0.00 0.00 4.45 -0.19 40 0 0 0
02OCT26 40.50 P 0.00 0.00 0.00 4.94 -0.19 0 0 0 0
02OCT26 41.00 P 0.00 0.00 0.00 5.44 -0.18 0 0 0 0
02OCT26 41.50 P 0.00 0.00 0.00 5.94 -0.18 0 0 0 0
02OCT26 42.00 P 0.00 0.00 0.00 6.44 -0.18 0 0 0 0
02OCT26 42.50 P 0.00 0.00 0.00 7.03 -0.09 76 0 0 0
02OCT26 43.00 P 0.00 0.00 0.00 7.53 -0.09 80 0 0 0
02OCT26 43.50 P 0.00 0.00 0.00 8.03 -0.09 84 0 0 0
02OCT26 44.00 P 0.00 0.00 0.00 8.53 -0.09 87 0 0 0
02OCT26 44.50 P 0.00 0.00 0.00 9.03 -0.09 91 0 0 0
02OCT26 45.00 P 0.00 0.00 0.00 9.53 -0.09 94 0 0 0
02OCT26 45.50 P 0.00 0.00 0.00 10.03 -0.09 98 0 0 0
02OCT26 46.00 P 0.00 0.00 0.00 10.53 -0.09 101 0 0 0
02OCT26 46.50 P 0.00 0.00 0.00 10.94 -0.18 0 0 0 0
02OCT26 47.00 P 0.00 0.00 0.00 11.44 -0.18 0 0 0 0
02OCT26 47.50 P 0.00 0.00 0.00 12.03 -0.09 111 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.14 -0.02 45 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.24 -0.04 45 0 250 0
29OCT26 31.00 P 0.00 0.00 0.00 0.39 -0.06 45 0 154 0
29OCT26 32.00 P 0.00 0.00 0.00 0.58 -0.08 44 0 30 0
29OCT26 33.00 P 0.00 0.00 0.00 0.84 -0.10 44 0 138 0
29OCT26 34.00 P 0.00 0.00 0.00 1.20 -0.11 44 0 35 0
29OCT26 35.00 P 0.00 0.00 0.00 1.64 -0.13 44 0 157 0
29OCT26 36.00 P 2.22 2.22 2.22 2.15 -0.16 44 15 30 +15
29OCT26 37.00 P 0.00 0.00 0.00 2.77 -0.18 45 0 75 0
29OCT26 38.00 P 0.00 0.00 0.00 3.43 -0.16 44 0 133 0
29OCT26 39.00 P 0.00 0.00 0.00 4.16 -0.17 44 0 96 0
29OCT26 40.00 P 0.00 0.00 0.00 4.95 -0.18 44 0 3 0
29OCT26 41.00 P 0.00 0.00 0.00 5.79 -0.18 44 0 30 0
29OCT26 42.00 P 0.00 0.00 0.00 6.67 -0.22 44 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 7.70 -0.09 50 0 131 0
29OCT26 44.00 P 0.00 0.00 0.00 8.60 -0.09 49 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 9.55 -0.08 50 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 10.53 -0.11 52 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 11.44 -0.19 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 12.44 -0.18 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 13.44 -0.18 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 14.53 -0.09 65 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 16.94 -0.18 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 19.44 -0.18 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.17 -0.02 49 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.25 -0.04 49 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.38 -0.04 49 0 15 0
27NOV26 29.00 P 0.00 0.00 0.00 0.53 -0.06 49 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.75 -0.05 49 0 11 0
27NOV26 31.00 P 0.00 0.00 0.00 0.99 -0.06 49 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 1.29 -0.07 49 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 1.64 -0.09 48 0 15 0
27NOV26 34.00 P 0.00 0.00 0.00 2.06 -0.10 49 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 2.54 -0.11 49 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 3.07 -0.13 49 0 45 0
27NOV26 37.00 P 0.00 0.00 0.00 3.66 -0.11 49 0 99 0
27NOV26 38.00 P 0.00 0.00 0.00 4.27 -0.03 48 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 4.95 -0.16 48 0 56 0
27NOV26 40.00 P 0.00 0.00 0.00 5.76 +0.01 50 0 90 0
27NOV26 41.00 P 0.00 0.00 0.00 6.54 +0.03 50 0 60 0
27NOV26 42.00 P 0.00 0.00 0.00 7.33 -0.04 51 0 30 0
27NOV26 43.00 P 0.00 0.00 0.00 8.18 +0.02 51 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 9.04 +0.03 51 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 9.81 -0.08 48 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 10.75 -0.15 50 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 11.61 -0.12 47 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 12.54 -0.18 46 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 13.52 -0.19 48 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 14.53 -0.11 51 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 16.95 -0.18 49 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 19.44 -0.18 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.39 -0.03 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.55 -0.03 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.73 -0.05 49 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.95 -0.05 50 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.22 -0.03 49 0 100 0
30DEC26 31.00 P 0.00 0.00 0.00 1.51 -0.05 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.84 -0.08 49 0 9 0
30DEC26 33.00 P 0.00 0.00 0.00 2.24 -0.08 49 0 78 0
30DEC26 34.00 P 0.00 0.00 0.00 2.68 -0.10 49 0 28 0
30DEC26 35.00 P 0.00 0.00 0.00 3.18 -0.10 49 0 24 0
30DEC26 36.00 P 0.00 0.00 0.00 3.72 -0.12 49 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 4.31 -0.11 49 0 4 0
30DEC26 38.00 P 0.00 0.00 0.00 4.93 -0.03 49 0 25 0
30DEC26 39.00 P 0.00 0.00 0.00 5.54 -0.07 48 0 32 0
30DEC26 40.00 P 0.00 0.00 0.00 6.26 -0.06 49 0 32 0
30DEC26 41.00 P 0.00 0.00 0.00 7.06 +0.01 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.84 -0.04 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.64 +0.05 50 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.45 +0.03 51 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.30 -0.06 51 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.17 +0.03 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.03 +0.01 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.89 -0.16 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.84 -0.04 51 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.69 -0.20 49 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.10 -0.06 51 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.57 -0.09 54 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.18 -0.04 52 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.43 0.00 52 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.70 0.00 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.03 -0.05 51 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.37 -0.06 51 0 60 0
30MAR27 31.00 P 0.00 0.00 0.00 2.75 -0.06 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.17 -0.07 51 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.61 -0.09 51 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 4.10 -0.09 51 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.62 -0.10 51 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 5.17 -0.11 51 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 5.72 -0.16 50 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 6.34 +0.01 51 0 130 0
30MAR27 39.00 P 0.00 0.00 0.00 7.00 +0.05 51 0 130 0
30MAR27 40.00 P 0.00 0.00 0.00 7.67 +0.07 51 0 465 0
30MAR27 41.00 P 0.00 0.00 0.00 8.37 +0.11 51 0 643 0
30MAR27 42.00 P 0.00 0.00 0.00 9.10 +0.11 51 0 345 0
30MAR27 43.00 P 0.00 0.00 0.00 9.85 -0.14 51 0 92 0
30MAR27 44.00 P 0.00 0.00 0.00 10.59 -0.09 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.41 +0.11 52 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.19 -0.01 51 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.95 -0.03 51 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.88 -0.05 52 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.65 -0.12 51 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.62 -0.05 53 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.70 -0.16 51 0 5 0
30MAR27 55.00 P 0.00 0.00 0.00 20.07 -0.05 53 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.90 -0.03 53 0 165 0
29JUN27 27.00 P 0.00 0.00 0.00 2.19 -0.04 52 0 410 0
29JUN27 28.00 P 0.00 0.00 0.00 2.53 -0.04 52 0 180 0
29JUN27 29.00 P 0.00 0.00 0.00 2.89 -0.07 52 0 85 0
29JUN27 30.00 P 0.00 0.00 0.00 3.28 -0.05 52 0 330 0
29JUN27 31.00 P 0.00 0.00 0.00 3.67 -0.09 51 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 4.12 -0.10 51 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 4.60 -0.10 51 0 15 0
29JUN27 34.00 P 0.00 0.00 0.00 5.10 -0.11 51 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 5.65 -0.10 51 0 27 0
29JUN27 36.00 P 0.00 0.00 0.00 6.21 -0.07 51 0 1,250 0
29JUN27 37.00 P 0.00 0.00 0.00 6.80 -0.11 51 0 1,350 0
29JUN27 38.00 P 0.00 0.00 0.00 7.41 +0.01 51 0 115 0
29JUN27 39.00 P 0.00 0.00 0.00 7.90 -0.10 50 0 96 0
29JUN27 40.00 P 0.00 0.00 0.00 8.72 -0.11 51 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.44 -0.08 52 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.19 -0.05 52 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.91 -0.05 52 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.64 -0.06 52 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.39 -0.07 52 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.14 -0.09 52 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.91 -0.11 52 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.72 -0.10 52 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 15.53 -0.10 52 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 16.34 -0.11 52 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 18.44 -0.11 52 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 20.60 -0.11 52 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.46 -0.09 52 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.84 -0.09 52 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.15 -0.06 52 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 3.51 -0.13 51 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 3.99 -0.07 52 0 50 0
29SEP27 31.00 P 0.00 0.00 0.00 4.44 -0.09 51 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 4.92 -0.10 52 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 5.42 -0.11 51 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 5.95 -0.11 51 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 6.51 -0.11 52 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 7.00 -0.21 51 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 7.60 -0.11 51 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 8.22 -0.08 51 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.89 -0.11 51 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 9.55 0.00 51 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 10.36 +0.06 52 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 11.05 +0.04 52 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.74 +0.02 52 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 12.44 -0.02 52 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 13.19 -0.01 52 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 13.95 -0.01 52 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 14.71 -0.02 52 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 15.47 -0.04 52 0 0 0
TOTAL PUT 75 10,147 +15
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$ 18.500
25SEP26 14.00 C 0.00 0.00 0.00 4.50 - 0 0 0 -
25SEP26 14.25 C 0.00 0.00 0.00 4.25 -0.59 0 0 0 0
25SEP26 14.50 C 0.00 0.00 0.00 4.00 -0.59 0 0 0 0
25SEP26 14.75 C 0.00 0.00 0.00 3.75 -0.59 0 0 0 0
25SEP26 15.00 C 0.00 0.00 0.00 3.50 -0.59 0 0 0 0
25SEP26 15.25 C 0.00 0.00 0.00 3.25 -0.59 0 0 0 0
25SEP26 15.50 C 0.00 0.00 0.00 3.00 -0.59 0 0 0 0
25SEP26 15.75 C 0.00 0.00 0.00 2.75 -0.59 0 0 0 0
25SEP26 16.00 C 0.00 0.00 0.00 2.50 -0.59 0 0 0 0
25SEP26 16.25 C 0.00 0.00 0.00 2.25 -0.59 0 0 0 0
25SEP26 16.50 C 0.00 0.00 0.00 2.00 -0.59 0 0 0 0
25SEP26 16.75 C 0.00 0.00 0.00 1.75 -0.59 0 0 0 0
25SEP26 17.00 C 0.00 0.00 0.00 1.50 -0.59 0 0 0 0
25SEP26 17.25 C 0.00 0.00 0.00 1.25 -0.60 0 0 0 0
25SEP26 17.50 C 0.00 0.00 0.00 1.00 -0.60 0 0 0 0
25SEP26 17.75 C 0.00 0.00 0.00 0.76 -0.60 47 0 0 0
25SEP26 18.00 C 0.00 0.00 0.00 0.52 -0.60 40 0 0 0
25SEP26 18.25 C 0.00 0.00 0.00 0.35 -0.55 52 0 0 0
25SEP26 18.50 C 0.00 0.00 0.00 0.19 -0.51 48 0 0 0
25SEP26 18.75 C 0.00 0.00 0.00 0.10 -0.42 51 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 0.05 -0.31 54 0 15 0
25SEP26 19.25 C 0.00 0.00 0.00 0.02 -0.23 54 0 27 0
25SEP26 19.50 C 0.00 0.00 0.00 0.01 -0.16 58 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 0.01 -0.09 69 0 29 0
25SEP26 20.00 C 0.00 0.00 0.00 0.01 -0.05 80 0 25 0
25SEP26 20.50 C 0.00 0.00 0.00 0.01 -0.01 100 0 33 0
25SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 119 0 54 0
25SEP26 21.50 C 0.00 0.00 0.00 0.01 0.00 138 0 20 0
25SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 155 0 8 0
25SEP26 22.50 C 0.00 0.00 0.00 0.01 0.00 172 0 14 0
25SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 276 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 0.01 0.00 289 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 302 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 315 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 327 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 339 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 350 0 0 0
25SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 362 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 373 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 384 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 395 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 405 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.01 -0.59 85 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.51 -0.59 74 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.01 -0.59 63 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.51 -0.59 52 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.01 -0.59 42 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.53 -0.58 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.08 -0.57 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.69 -0.52 45 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.41 -0.43 47 0 0 0
29SEP26 19.00 C 0.26 0.26 0.25 0.21 -0.31 46 20 20 +5
29SEP26 19.50 C 0.00 0.00 0.00 0.10 -0.21 47 0 45 0
29SEP26 20.00 C 0.00 0.00 0.00 0.04 -0.14 47 0 71 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 -0.03 53 0 135 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 69 0 189 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 84 0 198 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 98 0 99 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 111 0 75 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 123 0 12 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 135 0 26 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 146 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 166 0 3 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 176 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 185 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 194 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
02OCT26 14.00 C 0.00 0.00 0.00 4.51 - 64 0 0 -
02OCT26 14.25 C 0.00 0.00 0.00 4.26 -0.59 59 0 0 0
02OCT26 14.50 C 0.00 0.00 0.00 4.01 -0.59 53 0 0 0
02OCT26 14.75 C 0.00 0.00 0.00 3.76 -0.59 48 0 0 0
02OCT26 15.00 C 0.00 0.00 0.00 3.51 -0.59 41 0 0 0
02OCT26 15.25 C 0.00 0.00 0.00 3.26 -0.59 0 0 0 0
02OCT26 15.50 C 0.00 0.00 0.00 3.01 -0.59 0 0 0 0
02OCT26 15.75 C 0.00 0.00 0.00 2.77 -0.59 52 0 0 0
02OCT26 16.00 C 0.00 0.00 0.00 2.52 -0.59 48 0 0 0
02OCT26 16.25 C 0.00 0.00 0.00 2.28 -0.58 49 0 0 0
02OCT26 16.50 C 0.00 0.00 0.00 2.04 -0.58 48 0 0 0
02OCT26 16.75 C 0.00 0.00 0.00 1.81 -0.57 48 0 0 0
02OCT26 17.00 C 0.00 0.00 0.00 1.59 -0.56 49 0 0 0
02OCT26 17.25 C 0.00 0.00 0.00 1.38 -0.54 49 0 0 0
02OCT26 17.50 C 0.00 0.00 0.00 1.18 -0.52 49 0 0 0
02OCT26 17.75 C 0.00 0.00 0.00 0.97 -0.52 46 0 0 0
02OCT26 18.00 C 0.00 0.00 0.00 0.81 -0.49 47 0 0 0
02OCT26 18.25 C 0.75 0.75 0.75 0.67 -0.44 48 15 15 +15
02OCT26 18.50 C 0.00 0.00 0.00 0.54 -0.40 48 0 35 0
02OCT26 18.75 C 0.00 0.00 0.00 0.43 -0.34 49 0 15 0
02OCT26 19.00 C 0.35 0.35 0.33 0.33 -0.31 48 33 71 +26
02OCT26 19.25 C 0.31 0.31 0.31 0.27 -0.25 50 14 65 0
02OCT26 19.50 C 0.21 0.21 0.21 0.21 -0.22 51 6 100 +6
02OCT26 19.75 C 0.00 0.00 0.00 0.15 -0.20 50 0 15 0
02OCT26 20.00 C 0.00 0.00 0.00 0.11 -0.16 50 0 49 0
02OCT26 20.50 C 0.00 0.00 0.00 0.06 -0.11 51 0 9 0
02OCT26 21.00 C 0.04 0.04 0.04 0.03 -0.07 51 44 64 -3
02OCT26 21.50 C 0.00 0.00 0.00 0.02 -0.03 54 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
02OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
02OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
02OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
02OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.06 -0.66 40 0 0 0
29OCT26 15.00 C 3.70 3.70 3.70 3.61 -0.65 45 26 26 +26
29OCT26 15.50 C 0.00 0.00 0.00 3.23 -0.57 52 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.82 -0.52 52 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.44 -0.50 52 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.04 -0.51 50 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.75 -0.45 51 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 1.45 -0.43 51 0 4 0
29OCT26 18.50 C 0.00 0.00 0.00 1.21 -0.38 51 0 15 0
29OCT26 19.00 C 0.00 0.00 0.00 1.00 -0.31 52 0 20 0
29OCT26 19.50 C 0.00 0.00 0.00 0.82 -0.28 52 0 44 0
29OCT26 20.00 C 0.00 0.00 0.00 0.68 -0.24 53 0 158 0
29OCT26 21.00 C 0.00 0.00 0.00 0.42 -0.20 53 0 59 0
29OCT26 22.00 C 0.00 0.00 0.00 0.26 -0.13 53 0 6 0
29OCT26 23.00 C 0.00 0.00 0.00 0.15 -0.09 52 0 33 0
29OCT26 24.00 C 0.00 0.00 0.00 0.09 -0.06 53 0 13 0
29OCT26 25.00 C 0.00 0.00 0.00 0.05 -0.04 53 0 6 0
29OCT26 26.00 C 0.00 0.00 0.00 0.03 -0.02 54 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 11 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 11 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 66 0 60 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 69 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 73 0 135 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
27NOV26 14.50 C 0.00 0.00 0.00 4.27 -0.66 49 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.87 -0.63 51 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.48 -0.65 51 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.18 -0.56 54 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.84 -0.47 54 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.45 -0.52 51 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.21 -0.44 53 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.94 -0.42 53 0 11 0
27NOV26 18.50 C 0.00 0.00 0.00 1.70 -0.38 53 0 11 0
27NOV26 19.00 C 0.00 0.00 0.00 1.50 -0.34 54 0 11 0
27NOV26 19.50 C 0.00 0.00 0.00 1.32 -0.30 54 0 23 0
27NOV26 20.00 C 0.00 0.00 0.00 1.14 -0.29 54 0 14 0
27NOV26 21.00 C 0.00 0.00 0.00 0.86 -0.24 55 0 106 0
27NOV26 22.00 C 0.00 0.00 0.00 0.63 -0.20 55 0 211 0
27NOV26 23.00 C 0.00 0.00 0.00 0.45 -0.16 54 0 47 0
27NOV26 24.00 C 0.00 0.00 0.00 0.32 -0.13 54 0 45 0
27NOV26 25.00 C 0.00 0.00 0.00 0.23 -0.09 54 0 195 0
27NOV26 26.00 C 0.00 0.00 0.00 0.16 -0.07 54 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.11 -0.06 54 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 0.08 -0.04 55 0 120 0
27NOV26 29.00 C 0.00 0.00 0.00 0.06 -0.02 55 0 30 0
27NOV26 30.00 C 0.00 0.00 0.00 0.04 -0.02 55 0 315 0
27NOV26 31.00 C 0.00 0.00 0.00 0.03 -0.01 56 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 550 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 58 0 530 0
30DEC26 14.50 C 0.00 0.00 0.00 4.55 -0.63 53 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.14 -0.61 51 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.78 -0.58 52 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.44 -0.56 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.18 -0.49 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.88 -0.44 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.59 -0.43 53 0 41 0
30DEC26 18.00 C 0.00 0.00 0.00 2.33 -0.41 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.10 -0.39 53 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 1.89 -0.36 53 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 1.70 -0.34 54 0 228 0
30DEC26 20.00 C 0.00 0.00 0.00 1.53 -0.31 54 0 90 0
30DEC26 21.00 C 0.00 0.00 0.00 1.23 -0.27 54 0 100 0
30DEC26 22.00 C 0.00 0.00 0.00 0.98 -0.23 54 0 317 0
30DEC26 23.00 C 0.00 0.00 0.00 0.76 -0.20 54 0 502 0
30DEC26 24.00 C 0.00 0.00 0.00 0.59 -0.17 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.46 -0.14 54 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.35 -0.12 54 0 30 0
30DEC26 27.00 C 0.00 0.00 0.00 0.27 -0.09 54 0 45 0
30DEC26 28.00 C 0.00 0.00 0.00 0.21 -0.07 54 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 0.16 -0.06 54 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.12 -0.05 54 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.09 -0.04 54 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.07 -0.03 54 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.06 -0.02 55 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.04 -0.02 54 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.03 -0.02 54 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.16 -0.46 54 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.82 -0.46 53 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.47 -0.49 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.16 -0.56 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.87 -0.57 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.61 -0.52 52 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.38 -0.45 53 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.15 -0.39 53 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.93 -0.37 53 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.73 -0.36 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.54 -0.33 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.34 -0.37 53 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 2.05 -0.28 54 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.78 -0.25 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.52 -0.22 54 0 1,000 0
30MAR27 24.00 C 0.00 0.00 0.00 1.30 -0.20 54 0 2,000 0
30MAR27 25.00 C 0.00 0.00 0.00 1.11 -0.17 54 0 1,000 0
30MAR27 26.00 C 0.00 0.00 0.00 0.94 -0.16 54 0 1,950 0
30MAR27 27.00 C 0.00 0.00 0.00 0.80 -0.14 54 0 1,955 0
30MAR27 28.00 C 0.00 0.00 0.00 0.68 -0.12 54 0 15 0
30MAR27 29.00 C 0.00 0.00 0.00 0.58 -0.10 54 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.49 -0.09 54 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.42 -0.08 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.36 -0.07 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.30 -0.06 53 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.26 -0.05 54 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.22 -0.04 54 0 30 0
29JUN27 14.50 C 0.00 0.00 0.00 5.62 -0.43 54 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.23 -0.54 52 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.96 -0.47 53 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.76 -0.38 54 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.50 -0.37 54 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.25 -0.35 54 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.02 -0.36 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.79 -0.33 54 0 0 0
29JUN27 18.50 C 3.50 3.50 3.50 3.59 -0.34 54 6 6 +6
29JUN27 19.00 C 0.00 0.00 0.00 3.39 -0.28 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.21 -0.36 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.02 -0.36 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.70 -0.30 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.40 -0.28 54 0 45 0
29JUN27 23.00 C 0.00 0.00 0.00 2.14 -0.24 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.89 -0.24 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.68 -0.20 54 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.49 -0.19 54 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 1.32 -0.17 54 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.18 -0.11 54 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.04 -0.11 54 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.92 -0.09 54 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.82 -0.09 54 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.72 -0.09 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.65 -0.06 54 0 20 0
29JUN27 34.00 C 0.00 0.00 0.00 0.58 -0.08 54 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.51 -0.08 54 0 350 0
29SEP27 14.50 C 0.00 0.00 0.00 5.98 -0.48 53 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.71 -0.46 53 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 5.45 -0.44 53 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 5.19 -0.44 53 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.91 -0.46 53 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 4.71 -0.41 53 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 4.48 -0.42 53 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 4.31 -0.37 54 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 4.11 -0.37 54 0 45 0
29SEP27 19.00 C 0.00 0.00 0.00 3.94 -0.34 54 0 407 0
29SEP27 19.50 C 0.00 0.00 0.00 3.74 -0.37 54 0 30 0
29SEP27 20.00 C 0.00 0.00 0.00 3.58 -0.35 54 0 15 0
29SEP27 21.00 C 0.00 0.00 0.00 3.26 -0.32 54 0 15 0
29SEP27 22.00 C 0.00 0.00 0.00 2.99 -0.30 55 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 2.70 -0.31 54 0 15 0
29SEP27 24.00 C 0.00 0.00 0.00 2.46 -0.28 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.23 -0.27 54 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 2.02 -0.25 54 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 1.85 -0.22 54 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 1.67 -0.17 54 0 15 0
29SEP27 29.00 C 0.00 0.00 0.00 1.48 -0.19 53 0 30 0
29SEP27 30.00 C 0.00 0.00 0.00 1.39 -0.14 54 0 47 0
29SEP27 31.00 C 0.00 0.00 0.00 1.26 -0.14 54 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 1.14 -0.13 54 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.05 -0.11 54 0 0 0
TOTAL CALL 164 14,915 +81
25SEP26 14.00 P 0.00 0.00 0.00 0.01 - 243 0 0 -
25SEP26 14.25 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
25SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
25SEP26 14.75 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
25SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
25SEP26 15.25 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
25SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
25SEP26 15.75 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
25SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
25SEP26 16.25 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
25SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
25SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
25SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
25SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 17.75 P 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
25SEP26 18.00 P 0.10 0.10 0.10 0.04 +0.01 51 5 5 +5
25SEP26 18.25 P 0.15 0.15 0.15 0.10 +0.04 52 15 15 -15
25SEP26 18.50 P 0.00 0.00 0.00 0.20 +0.09 52 0 15 0
25SEP26 18.75 P 0.00 0.00 0.00 0.36 +0.18 54 0 25 0
25SEP26 19.00 P 0.00 0.00 0.00 0.56 +0.27 58 0 5 0
25SEP26 19.25 P 0.00 0.00 0.00 0.76 +0.34 47 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 1.00 +0.41 0 0 30 0
25SEP26 19.75 P 0.00 0.00 0.00 1.25 +0.47 0 0 30 0
25SEP26 20.00 P 0.00 0.00 0.00 1.50 +0.53 0 0 12 -51
25SEP26 20.50 P 0.00 0.00 0.00 2.00 +0.58 0 0 39 -3
25SEP26 21.00 P 0.00 0.00 0.00 2.50 +0.59 0 0 100 0
25SEP26 21.50 P 0.00 0.00 0.00 3.00 +0.59 0 0 58 0
25SEP26 22.00 P 0.00 0.00 0.00 3.50 +0.59 0 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 4.00 +0.59 0 0 0 0
25SEP26 23.00 P 0.00 0.00 0.00 4.50 +0.59 0 0 0 0
25SEP26 23.50 P 0.00 0.00 0.00 5.00 +0.59 0 0 0 0
25SEP26 24.00 P 0.00 0.00 0.00 5.50 +0.59 0 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 6.00 +0.59 0 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 6.50 +0.59 0 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 7.00 +0.59 0 0 0 0
25SEP26 26.00 P 0.00 0.00 0.00 7.50 +0.59 0 0 0 0
25SEP26 26.50 P 0.00 0.00 0.00 8.00 +0.59 0 0 0 0
25SEP26 27.00 P 0.00 0.00 0.00 8.50 +0.59 0 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 9.00 +0.59 0 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 9.50 +0.59 0 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 10.00 +0.59 0 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 10.50 +0.59 0 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 11.00 +0.59 0 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 11.50 +0.59 0 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 12.00 +0.59 0 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 12.50 +0.59 0 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 13.00 +0.59 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 45 0
29SEP26 17.50 P 0.11 0.11 0.11 0.08 +0.03 47 5 5 +5
29SEP26 18.00 P 0.00 0.00 0.00 0.20 +0.08 47 0 77 0
29SEP26 18.50 P 0.00 0.00 0.00 0.41 +0.16 47 0 135 0
29SEP26 19.00 P 0.00 0.00 0.00 0.72 +0.27 48 0 106 0
29SEP26 19.50 P 0.00 0.00 0.00 1.08 +0.34 45 0 73 0
29SEP26 20.00 P 0.00 0.00 0.00 1.53 +0.45 46 0 105 0
29SEP26 21.00 P 0.00 0.00 0.00 2.50 +0.56 0 0 61 0
29SEP26 22.00 P 0.00 0.00 0.00 3.50 +0.59 0 0 60 -2
29SEP26 23.00 P 0.00 0.00 0.00 4.60 +0.68 129 0 0 -252
29SEP26 24.00 P 0.00 0.00 0.00 5.50 +0.59 0 0 0 -178
29SEP26 25.00 P 0.00 0.00 0.00 6.50 +0.59 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.50 +0.59 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.50 +0.59 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.53 +0.62 175 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.53 +0.62 186 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.50 +0.59 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.50 +0.59 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.50 +0.59 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.50 +0.59 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.53 +0.62 240 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 16.53 +0.62 250 0 0 0
02OCT26 14.00 P 0.00 0.00 0.00 0.01 - 86 0 0 -
02OCT26 14.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02OCT26 14.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 15.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 15.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
02OCT26 16.25 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
02OCT26 16.50 P 0.00 0.00 0.00 0.04 +0.02 52 0 0 0
02OCT26 16.75 P 0.00 0.00 0.00 0.05 +0.02 49 0 0 0
02OCT26 17.00 P 0.00 0.00 0.00 0.08 +0.03 49 0 0 0
02OCT26 17.25 P 0.00 0.00 0.00 0.12 +0.05 49 0 0 0
02OCT26 17.50 P 0.00 0.00 0.00 0.17 +0.08 49 0 0 0
02OCT26 17.75 P 0.00 0.00 0.00 0.24 +0.10 50 0 0 0
02OCT26 18.00 P 0.00 0.00 0.00 0.32 +0.12 49 0 15 0
02OCT26 18.25 P 0.00 0.00 0.00 0.43 +0.16 50 0 0 0
02OCT26 18.50 P 0.00 0.00 0.00 0.55 +0.20 50 0 0 0
02OCT26 18.75 P 0.00 0.00 0.00 0.67 +0.22 49 0 15 0
02OCT26 19.00 P 0.00 0.00 0.00 0.86 +0.29 52 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 1.03 +0.32 52 0 12 0
02OCT26 19.50 P 0.00 0.00 0.00 1.19 +0.34 50 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 1.39 +0.38 50 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 1.60 +0.40 50 0 15 0
02OCT26 20.50 P 0.00 0.00 0.00 2.05 +0.49 50 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 2.52 +0.53 50 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 3.01 +0.56 53 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 3.61 +0.68 89 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 4.03 +0.62 76 0 0 0
02OCT26 23.00 P 0.00 0.00 0.00 4.60 +0.68 103 0 0 0
02OCT26 23.50 P 0.00 0.00 0.00 5.00 +0.59 0 0 0 0
02OCT26 24.00 P 0.00 0.00 0.00 5.50 +0.59 0 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 6.00 +0.59 0 0 0 0
02OCT26 25.00 P 0.00 0.00 0.00 6.53 +0.62 107 0 0 0
02OCT26 25.50 P 0.00 0.00 0.00 7.00 +0.59 0 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 7.50 +0.59 0 0 0 0
02OCT26 26.50 P 0.00 0.00 0.00 8.00 +0.59 0 0 0 0
02OCT26 27.00 P 0.00 0.00 0.00 8.53 +0.62 129 0 0 0
02OCT26 27.50 P 0.00 0.00 0.00 9.03 +0.62 135 0 0 0
02OCT26 28.00 P 0.00 0.00 0.00 9.53 +0.62 140 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 10.00 +0.59 0 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 10.53 +0.62 150 0 0 0
02OCT26 29.50 P 0.00 0.00 0.00 11.03 +0.62 154 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 11.53 +0.62 159 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.08 +0.02 53 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.12 +0.03 52 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.18 +0.04 51 0 0 0
29OCT26 16.00 P 0.28 0.28 0.28 0.27 +0.07 52 40 40 +40
29OCT26 16.50 P 0.00 0.00 0.00 0.38 +0.09 51 0 60 0
29OCT26 17.00 P 0.54 0.54 0.53 0.53 +0.12 52 4 67 +4
29OCT26 17.50 P 0.00 0.00 0.00 0.71 +0.15 52 0 20 0
29OCT26 18.00 P 0.94 0.95 0.94 0.93 +0.18 52 12 45 +12
29OCT26 18.50 P 0.00 0.00 0.00 1.19 +0.22 53 0 64 0
29OCT26 19.00 P 0.00 0.00 0.00 1.50 +0.29 54 0 19 0
29OCT26 19.50 P 0.00 0.00 0.00 1.82 +0.33 54 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 2.11 +0.29 52 0 60 0
29OCT26 21.00 P 0.00 0.00 0.00 2.86 +0.40 52 0 103 0
29OCT26 22.00 P 0.00 0.00 0.00 3.81 +0.57 59 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 4.72 +0.61 62 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.59 +0.55 58 0 300 0
29OCT26 25.00 P 0.00 0.00 0.00 6.63 +0.68 69 0 6 0
29OCT26 26.00 P 0.00 0.00 0.00 7.56 +0.62 67 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.57 +0.65 74 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.53 +0.61 72 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 10.53 +0.62 77 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 11.53 +0.62 82 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 12.50 +0.59 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 13.50 +0.59 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 14.50 +0.59 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 15.53 +0.62 99 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 16.53 +0.62 103 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.26 +0.05 54 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.34 +0.06 53 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.45 +0.08 53 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.59 +0.10 54 0 2 0
27NOV26 16.50 P 0.00 0.00 0.00 0.75 +0.13 54 0 198 0
27NOV26 17.00 P 0.00 0.00 0.00 0.93 +0.14 54 0 262 0
27NOV26 17.50 P 0.00 0.00 0.00 1.14 +0.18 54 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 1.37 +0.20 54 0 4 0
27NOV26 18.50 P 0.00 0.00 0.00 1.64 +0.24 54 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 1.93 +0.27 54 0 5 0
27NOV26 19.50 P 0.00 0.00 0.00 2.23 +0.29 54 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 2.54 +0.30 54 0 304 0
27NOV26 21.00 P 0.00 0.00 0.00 3.34 +0.45 57 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 4.14 +0.54 58 0 106 0
27NOV26 23.00 P 0.00 0.00 0.00 4.99 +0.61 60 0 20 0
27NOV26 24.00 P 0.00 0.00 0.00 5.82 +0.61 59 0 150 0
27NOV26 25.00 P 0.00 0.00 0.00 6.76 +0.63 61 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.70 +0.63 63 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.65 +0.63 65 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.61 +0.64 66 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 10.53 +0.60 61 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 11.53 +0.62 64 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 12.50 +0.59 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 13.50 +0.59 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 14.50 +0.59 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 15.53 +0.62 78 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 16.53 +0.62 81 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.45 +0.07 53 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.57 +0.09 53 0 0 0
30DEC26 15.50 P 0.69 0.69 0.69 0.71 +0.11 53 4 6 +4
30DEC26 16.00 P 0.00 0.00 0.00 0.87 +0.13 53 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.03 +0.12 53 0 92 0
30DEC26 17.00 P 0.00 0.00 0.00 1.25 +0.16 53 0 4 0
30DEC26 17.50 P 1.46 1.46 1.46 1.47 +0.17 54 2 10 +2
30DEC26 18.00 P 0.00 0.00 0.00 1.71 +0.20 53 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 1.97 +0.22 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.27 +0.26 54 0 5 0
30DEC26 19.50 P 0.00 0.00 0.00 2.61 +0.33 55 0 130 0
30DEC26 20.00 P 0.00 0.00 0.00 2.92 +0.32 55 0 93 0
30DEC26 21.00 P 0.00 0.00 0.00 3.61 +0.41 55 0 123 0
30DEC26 22.00 P 0.00 0.00 0.00 4.38 +0.48 56 0 32 0
30DEC26 23.00 P 0.00 0.00 0.00 5.23 +0.56 58 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 6.06 +0.54 58 0 40 0
30DEC26 25.00 P 0.00 0.00 0.00 6.94 +0.60 59 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 7.85 +0.60 60 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.76 +0.61 60 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.61 +0.54 55 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.64 +0.64 61 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.53 +0.57 55 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.51 +0.58 55 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.50 +0.58 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.50 +0.59 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.53 +0.62 66 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.53 +0.62 69 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.90 +0.11 52 0 0 0
30MAR27 15.00 P 1.06 1.06 1.06 1.10 +0.17 53 200 200 +200
30MAR27 15.50 P 0.00 0.00 0.00 1.28 +0.18 53 0 0 0
30MAR27 16.00 P 1.35 1.35 1.35 1.42 +0.15 52 2 202 +2
30MAR27 16.50 P 0.00 0.00 0.00 1.68 +0.21 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.86 +0.17 52 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.11 +0.19 52 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.37 +0.22 52 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 2.65 +0.23 53 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.95 +0.27 53 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.26 +0.29 53 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.58 +0.30 53 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.27 +0.33 54 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.03 +0.43 55 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.81 +0.47 55 0 1,040 0
30MAR27 24.00 P 0.00 0.00 0.00 6.57 +0.48 55 0 2,300 0
30MAR27 25.00 P 0.00 0.00 0.00 7.43 +0.57 56 0 1,300 0
30MAR27 26.00 P 0.00 0.00 0.00 8.29 +0.57 57 0 2,000 0
30MAR27 27.00 P 0.00 0.00 0.00 9.16 +0.59 57 0 2,000 0
30MAR27 28.00 P 0.00 0.00 0.00 10.01 +0.58 57 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.87 +0.58 56 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.77 +0.47 55 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.80 +0.58 59 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.75 +0.69 59 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.69 +0.68 59 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.66 +0.68 61 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 16.64 +0.69 62 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.35 +0.10 53 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.53 +0.10 52 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.74 +0.16 53 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.95 +0.16 52 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 2.16 +0.15 52 0 2 0
29JUN27 17.00 P 0.00 0.00 0.00 2.41 +0.17 52 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 2.68 +0.20 52 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 2.95 +0.21 52 0 6 0
29JUN27 18.50 P 3.20 3.20 3.20 3.26 +0.24 53 6 6 +6
29JUN27 19.00 P 0.00 0.00 0.00 3.56 +0.27 53 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.88 +0.37 53 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.18 +0.28 53 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.85 +0.34 53 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.54 +0.37 54 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.29 +0.39 54 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 7.06 +0.36 54 0 30 0
29JUN27 25.00 P 0.00 0.00 0.00 7.87 +0.38 55 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.68 +0.50 55 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.58 +0.59 56 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.35 +0.41 55 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.32 +0.52 57 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 12.21 +0.67 58 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 13.02 +0.59 56 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 13.93 +0.48 56 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 14.76 +0.52 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 15.83 +0.66 57 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 16.64 +0.53 53 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.75 +0.12 53 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.91 +0.09 53 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.12 +0.08 52 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.35 +0.15 52 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.58 +0.13 52 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.85 +0.19 52 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.11 +0.19 52 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.38 +0.20 52 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.69 +0.23 53 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.98 +0.20 52 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.29 +0.22 53 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.61 +0.25 53 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.30 +0.29 53 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.99 +0.29 53 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.72 +0.31 54 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.49 +0.35 54 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.26 +0.38 54 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 9.00 +0.36 53 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 9.82 +0.38 53 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 10.63 +0.38 53 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 11.48 +0.41 53 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 12.34 +0.42 53 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 13.21 +0.43 53 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 14.10 +0.45 53 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 15.00 +0.46 53 0 0 0
TOTAL PUT 295 12,634 -221
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$ 2.975
29SEP26 2.00 C 0.00 0.00 0.00 0.98 +0.03 170 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.88 +0.03 151 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.78 +0.03 133 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.68 +0.03 116 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.58 +0.03 99 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.48 +0.03 83 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.38 +0.03 67 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.29 +0.04 70 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.19 +0.03 51 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.11 +0.02 47 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
29SEP26 3.10 C 0.02 0.02 0.02 0.02 0.00 44 120 133 +120
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 50 0 36 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 79 0 7 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 115 0 17 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 146 0 1,742 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 155 0 110 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 164 0 120 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 173 0 80 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 181 0 143 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 190 0 168 0
29SEP26 4.60 C 0.01 0.01 0.01 0.01 0.00 198 2 123 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 205 0 95 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 213 0 75 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 220 0 87 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 227 0 30 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 260 0 27 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 275 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 289 0 0 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 0.00 315 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 327 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 339 0 19 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 350 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 361 0 37 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 371 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 381 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 390 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 400 0 107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 408 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 417 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 425 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 433 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 441 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 448 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 463 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 476 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 489 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 502 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 513 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 524 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 535 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 545 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 555 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 565 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 574 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 582 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 591 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 599 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 607 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 615 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 622 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 629 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 636 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 643 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 656 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 668 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 680 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 691 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.98 +0.03 0 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.89 +0.02 66 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.80 +0.05 68 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.69 +0.03 50 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.59 +0.03 43 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.51 +0.03 50 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.43 +0.05 51 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.35 +0.03 49 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.28 +0.03 48 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.21 +0.01 45 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.16 +0.01 45 0 0 0
29OCT26 3.10 C 0.12 0.12 0.12 0.12 +0.01 45 90 132 +75
29OCT26 3.20 C 0.09 0.09 0.08 0.09 +0.01 46 181 151 +151
29OCT26 3.30 C 0.06 0.06 0.06 0.06 0.00 45 194 209 +194
29OCT26 3.40 C 0.04 0.05 0.04 0.04 0.00 44 28 113 +28
29OCT26 3.50 C 0.03 0.03 0.03 0.03 0.00 45 75 242 +75
29OCT26 3.60 C 0.02 0.02 0.02 0.02 0.00 45 15 75 +15
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 47 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 54 0 10 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 58 0 68 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 61 0 68 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 65 0 115 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 68 0 165 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 71 0 151 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 74 0 90 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 83 0 46 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 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 0.00 119 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 0.00 128 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.99 +0.02 48 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.90 +0.02 53 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.81 +0.03 54 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.72 +0.03 52 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.63 +0.04 50 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.55 +0.02 50 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.47 +0.02 48 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.40 +0.02 48 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.33 +0.02 46 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.27 +0.02 45 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.22 +0.01 45 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.18 +0.02 45 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.15 +0.02 46 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.12 +0.01 46 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.10 +0.02 47 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
27NOV26 3.70 C 0.05 0.05 0.05 0.05 +0.01 48 23 23 +23
27NOV26 3.80 C 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 54 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 67 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.02 +0.03 57 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.93 +0.03 56 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.84 +0.03 54 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.75 +0.03 51 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.67 +0.03 50 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.58 +0.02 46 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.52 +0.04 48 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.45 +0.04 47 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.38 +0.02 45 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.33 +0.03 46 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.27 +0.02 44 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.23 +0.02 44 0 2 0
30DEC26 3.20 C 0.00 0.00 0.00 0.20 +0.02 45 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.17 +0.02 46 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.14 +0.01 45 0 0 0
30DEC26 3.50 C 0.12 0.12 0.12 0.12 +0.01 46 15 15 +5
30DEC26 3.60 C 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.07 0.00 43 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.06 0.00 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.05 0.00 44 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 42 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 44 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 47 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 49 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 54 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 58 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 61 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 73 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 83 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 97 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 99 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 101 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 104 0 536 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 107 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 110 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 113 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 116 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 118 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 121 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 1.08 +0.03 55 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.99 +0.02 52 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.91 +0.04 51 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.84 +0.03 52 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.76 +0.04 50 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.69 +0.04 49 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.63 +0.04 49 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.57 +0.03 48 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.51 +0.02 48 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.45 +0.02 46 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.41 +0.02 47 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.37 +0.02 47 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.32 +0.01 46 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.29 +0.01 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.26 +0.02 46 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.23 +0.02 46 0 15 0
30MAR27 3.60 C 0.00 0.00 0.00 0.20 +0.01 46 0 15 0
30MAR27 3.70 C 0.00 0.00 0.00 0.18 +0.01 46 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.16 +0.01 46 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.14 +0.01 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.13 +0.01 47 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.11 +0.01 46 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.08 +0.01 47 0 110 0
30MAR27 4.50 C 0.00 0.00 0.00 0.07 +0.01 46 0 110 0
30MAR27 4.60 C 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.02 +0.01 41 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 41 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 46 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 11 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 56 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 59 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 61 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 64 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 68 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 72 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 86 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 88 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 91 0 33 0
29JUN27 2.00 C 0.00 0.00 0.00 1.08 +0.03 60 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.99 +0.02 57 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.91 +0.04 55 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.84 +0.03 55 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.76 +0.04 53 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.69 +0.04 52 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.63 +0.04 52 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.57 +0.03 51 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.51 +0.02 50 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.45 +0.02 48 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.41 +0.02 49 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.37 +0.02 49 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.32 +0.01 48 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.29 +0.01 48 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.26 +0.02 48 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.23 +0.02 47 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.20 +0.01 47 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.18 +0.01 47 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.16 +0.01 47 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.14 +0.01 47 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.13 +0.01 47 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.11 +0.01 47 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.04 +0.01 44 0 100 0
29JUN27 4.90 C 0.00 0.00 0.00 0.03 +0.01 43 0 200 0
29JUN27 5.00 C 0.00 0.00 0.00 0.02 +0.01 41 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 41 0 550 0
29JUN27 5.75 C 0.00 0.00 0.00 0.01 0.00 43 0 317 0
29JUN27 6.00 C 0.00 0.00 0.00 0.01 0.00 45 0 158 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 150 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 53 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 56 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 59 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 63 0 15 0
29SEP27 2.00 C 0.00 0.00 0.00 1.08 +0.03 60 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.99 +0.02 56 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.91 +0.04 55 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.84 +0.03 55 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.76 +0.04 52 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.69 +0.04 51 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.63 +0.04 51 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.57 +0.03 51 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.51 +0.02 49 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.45 +0.02 48 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.41 +0.02 48 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.37 +0.02 48 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.32 +0.01 46 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.29 +0.01 47 0 15 0
29SEP27 3.40 C 0.00 0.00 0.00 0.26 +0.02 47 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.23 +0.02 46 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.20 +0.01 46 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.18 +0.01 46 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.16 +0.01 45 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.14 +0.01 45 0 15 0
29SEP27 4.00 C 0.00 0.00 0.00 0.13 +0.01 46 0 44 0
29SEP27 4.10 C 0.00 0.00 0.00 0.11 +0.01 45 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.10 +0.01 45 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.09 +0.01 45 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.08 +0.01 45 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.04 +0.01 42 0 150 0
29SEP27 4.90 C 0.00 0.00 0.00 0.03 +0.01 41 0 150 0
29SEP27 5.00 C 0.00 0.00 0.00 0.02 +0.01 39 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 743 12,174 +686
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 -0.02 44 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.08 -0.02 48 0 101 0
29SEP26 3.10 P 0.00 0.00 0.00 0.14 -0.03 40 0 26 0
29SEP26 3.20 P 0.24 0.24 0.24 0.23 -0.03 44 35 167 -35
29SEP26 3.30 P 0.34 0.34 0.32 0.33 -0.04 57 78 390 -78
29SEP26 3.40 P 0.00 0.00 0.00 0.43 -0.04 70 0 95 0
29SEP26 3.50 P 0.00 0.00 0.00 0.54 -0.02 103 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.63 -0.03 93 0 46 0
29SEP26 3.70 P 0.00 0.00 0.00 0.74 -0.02 127 0 73 0
29SEP26 3.80 P 0.00 0.00 0.00 0.84 -0.02 139 0 107 0
29SEP26 3.90 P 0.00 0.00 0.00 0.93 -0.03 124 0 60 0
29SEP26 4.00 P 0.00 0.00 0.00 1.04 -0.02 161 0 18 0
29SEP26 4.10 P 0.00 0.00 0.00 1.13 -0.03 142 0 5 0
29SEP26 4.20 P 1.29 1.29 1.29 1.23 -0.03 151 2 15 0
29SEP26 4.30 P 0.00 0.00 0.00 1.33 -0.03 159 0 10 0
29SEP26 4.40 P 0.00 0.00 0.00 1.43 -0.03 168 0 17 0
29SEP26 4.50 P 0.00 0.00 0.00 1.53 -0.03 175 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 1.63 -0.03 183 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.74 -0.02 224 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.83 -0.03 197 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.93 -0.03 204 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.03 -0.04 211 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.28 -0.04 227 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.53 -0.03 243 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.79 -0.03 298 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 3.03 -0.04 272 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.28 -0.03 285 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.53 -0.03 297 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.78 -0.03 308 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 4.03 -0.04 320 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.28 -0.04 330 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.53 -0.03 341 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.78 -0.03 351 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.03 -0.03 361 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 5.29 -0.02 422 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.53 -0.03 380 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.78 -0.04 389 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 6.04 -0.02 450 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 6.28 -0.03 406 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 6.53 -0.03 414 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 6.78 -0.04 422 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 7.03 -0.03 430 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 7.53 -0.03 444 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 8.04 -0.03 514 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 8.53 -0.03 470 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 9.03 -0.03 482 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 9.53 -0.03 494 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 10.03 -0.03 505 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 10.53 -0.03 516 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 11.03 -0.03 526 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 11.53 -0.03 537 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 12.03 -0.04 546 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 12.53 -0.03 556 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 13.03 -0.03 565 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 13.53 -0.03 574 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 14.03 -0.03 583 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 14.53 -0.03 591 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 15.03 -0.03 599 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 15.53 -0.04 607 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 16.03 -0.03 615 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 16.53 -0.03 623 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 17.03 -0.03 630 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 18.03 -0.03 644 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 19.04 -0.02 723 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 20.04 -0.02 736 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 21.04 -0.02 749 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.04 -0.01 48 0 105 0
29OCT26 2.70 P 0.08 0.08 0.08 0.06 -0.01 46 95 280 +95
29OCT26 2.80 P 0.00 0.00 0.00 0.09 -0.01 46 0 95 0
29OCT26 2.90 P 0.13 0.13 0.12 0.13 -0.02 46 105 131 -6
29OCT26 3.00 P 0.00 0.00 0.00 0.18 -0.02 46 0 15 0
29OCT26 3.10 P 0.00 0.00 0.00 0.24 -0.03 46 0 10 0
29OCT26 3.20 P 0.00 0.00 0.00 0.30 -0.04 44 0 28 0
29OCT26 3.30 P 0.00 0.00 0.00 0.37 -0.05 42 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.45 -0.05 41 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.55 -0.03 46 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.64 -0.04 46 0 51 0
29OCT26 3.70 P 0.00 0.00 0.00 0.74 -0.03 51 0 2 0
29OCT26 3.80 P 0.00 0.00 0.00 0.84 -0.02 56 0 5 0
29OCT26 3.90 P 0.00 0.00 0.00 0.93 -0.03 51 0 30 0
29OCT26 4.00 P 0.00 0.00 0.00 1.04 -0.02 64 0 45 0
29OCT26 4.10 P 0.00 0.00 0.00 1.13 -0.03 59 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.23 -0.03 63 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.33 -0.03 66 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.44 -0.02 80 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.53 -0.03 73 0 15 0
29OCT26 4.60 P 0.00 0.00 0.00 1.63 -0.03 76 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.74 -0.02 90 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.83 -0.03 82 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 1.93 -0.03 84 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 2.04 -0.03 99 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 2.28 -0.04 94 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 2.53 -0.03 101 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.79 -0.03 120 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 3.03 -0.04 113 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 3.29 -0.02 132 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 3.54 -0.02 137 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.79 -0.02 142 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 4.03 -0.04 133 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 4.28 -0.04 137 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 4.53 -0.03 142 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.04 0.00 49 0 47 0
27NOV26 2.50 P 0.07 0.07 0.07 0.05 -0.01 45 15 30 +15
27NOV26 2.60 P 0.09 0.09 0.09 0.08 -0.01 47 15 90 +15
27NOV26 2.70 P 0.00 0.00 0.00 0.11 -0.01 47 0 60 0
27NOV26 2.80 P 0.00 0.00 0.00 0.14 -0.01 46 0 30 0
27NOV26 2.90 P 0.00 0.00 0.00 0.19 -0.01 47 0 0 0
27NOV26 3.00 P 0.24 0.24 0.23 0.23 -0.02 45 60 60 +60
27NOV26 3.10 P 0.00 0.00 0.00 0.29 -0.02 45 0 10 0
27NOV26 3.20 P 0.00 0.00 0.00 0.36 -0.03 46 0 22 0
27NOV26 3.30 P 0.00 0.00 0.00 0.41 -0.04 42 0 45 0
27NOV26 3.40 P 0.00 0.00 0.00 0.49 -0.03 42 0 52 0
27NOV26 3.50 P 0.00 0.00 0.00 0.57 -0.03 42 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.67 -0.02 46 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.76 -0.02 47 0 14 0
27NOV26 3.80 P 0.00 0.00 0.00 0.85 -0.02 48 0 4 0
27NOV26 3.90 P 0.00 0.00 0.00 0.93 -0.04 40 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.04 -0.02 50 0 55 0
27NOV26 4.10 P 0.00 0.00 0.00 1.13 -0.03 46 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.23 -0.03 49 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.33 -0.03 52 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.44 -0.02 61 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.53 -0.03 57 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.63 -0.03 59 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.74 -0.02 69 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.83 -0.03 64 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.93 -0.03 66 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 2.04 -0.03 77 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 2.28 -0.04 74 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 2.53 -0.03 78 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 2.79 -0.03 92 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 3.03 -0.04 88 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 3.29 -0.02 101 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 3.54 -0.02 106 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.05 0.00 49 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.09 0.00 47 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.11 0.00 45 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.14 -0.01 45 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.18 -0.01 45 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.23 -0.01 45 0 25 0
30DEC26 3.00 P 0.00 0.00 0.00 0.28 -0.02 45 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.34 -0.02 45 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.40 -0.02 45 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.46 -0.03 43 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.55 -0.01 47 0 79 0
30DEC26 3.50 P 0.00 0.00 0.00 0.61 -0.03 43 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.69 -0.03 43 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.78 -0.02 45 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.86 -0.03 43 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.95 -0.03 43 0 3 0
30DEC26 4.00 P 0.00 0.00 0.00 1.05 -0.02 46 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.13 -0.04 40 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.23 -0.03 42 0 15 0
30DEC26 4.30 P 0.00 0.00 0.00 1.33 -0.03 44 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.44 -0.02 52 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.53 -0.03 48 0 100 0
30DEC26 4.60 P 0.00 0.00 0.00 1.63 -0.03 50 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.74 -0.02 58 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.83 -0.03 54 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.93 -0.03 56 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.04 -0.03 65 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.28 -0.04 63 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.53 -0.04 67 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.79 -0.03 78 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 3.03 -0.04 75 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.29 -0.02 85 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.54 -0.02 89 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.79 -0.02 93 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 4.03 -0.04 88 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.29 -0.03 99 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.53 -0.03 94 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.79 -0.02 105 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 5.03 -0.04 100 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 5.29 -0.02 111 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.53 -0.03 105 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.78 -0.04 107 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 6.04 -0.02 119 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 6.28 -0.03 112 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 6.53 -0.03 115 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.78 -0.04 117 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 7.03 -0.03 119 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 7.53 -0.04 123 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 8.04 -0.03 136 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 8.53 -0.04 131 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 9.03 -0.03 135 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 9.53 -0.03 138 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 10.03 -0.03 142 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 10.53 -0.03 145 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 11.03 -0.03 148 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 11.53 -0.04 151 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 12.03 -0.04 154 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 12.53 -0.04 157 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 13.03 -0.04 159 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 13.53 -0.04 162 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 14.03 -0.04 164 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 14.53 -0.04 167 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.05 0.00 48 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.09 0.00 49 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.11 0.00 48 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.14 0.00 48 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.17 -0.01 47 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.21 0.00 48 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.25 -0.01 48 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.29 -0.01 47 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.33 -0.02 46 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.39 -0.01 47 0 100 0
30MAR27 3.10 P 0.00 0.00 0.00 0.44 -0.01 46 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.50 -0.01 45 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.56 -0.02 45 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.62 -0.04 44 0 100 0
30MAR27 3.50 P 0.00 0.00 0.00 0.70 -0.03 45 0 100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.77 -0.04 44 0 100 0
30MAR27 3.70 P 0.00 0.00 0.00 0.84 -0.05 43 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.92 -0.04 43 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.01 -0.04 44 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.09 -0.05 43 0 15 0
30MAR27 4.10 P 0.00 0.00 0.00 1.18 -0.03 44 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.27 -0.03 44 0 11 0
30MAR27 4.30 P 0.00 0.00 0.00 1.36 -0.03 44 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.45 -0.05 43 0 125 0
30MAR27 4.50 P 0.00 0.00 0.00 1.54 -0.04 42 0 112 0
30MAR27 4.60 P 0.00 0.00 0.00 1.64 -0.03 44 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.74 -0.03 46 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 1.83 -0.04 43 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 1.93 -0.03 45 0 35 0
30MAR27 5.00 P 0.00 0.00 0.00 2.04 -0.03 50 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.28 -0.04 50 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.53 -0.04 53 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.79 -0.03 61 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 3.03 -0.04 59 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.29 -0.02 67 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.54 -0.02 69 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.79 -0.02 72 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 4.03 -0.04 69 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.29 -0.03 77 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.53 -0.03 74 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.79 -0.02 82 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 5.03 -0.04 79 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 5.29 -0.02 86 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 5.53 -0.03 83 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.78 -0.04 85 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 6.04 -0.02 92 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 6.28 -0.04 89 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 6.53 -0.03 90 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 6.78 -0.04 92 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 7.03 -0.03 94 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 7.53 -0.04 97 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 8.04 -0.03 106 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 8.53 -0.04 103 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 9.03 -0.03 106 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 9.53 -0.03 109 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 10.03 -0.03 112 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 10.53 -0.03 114 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 11.03 -0.03 116 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 11.53 -0.04 119 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 12.03 -0.04 121 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.14 -0.04 38 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.17 -0.05 36 0 15 0
29JUN27 2.20 P 0.00 0.00 0.00 0.21 -0.06 36 0 2 0
29JUN27 2.30 P 0.21 0.21 0.21 0.26 -0.06 36 15 15 +15
29JUN27 2.40 P 0.25 0.25 0.25 0.31 -0.07 36 15 30 +15
29JUN27 2.50 P 0.00 0.00 0.00 0.37 -0.07 36 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.43 -0.07 35 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.50 -0.07 35 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.57 -0.07 35 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.64 -0.07 34 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.71 -0.07 33 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.79 -0.07 32 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.87 -0.07 31 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.96 -0.06 32 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.04 -0.06 29 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 1.13 -0.06 29 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.21 -0.06 20 0 1 0
29JUN27 3.70 P 0.00 0.00 0.00 1.30 -0.06 0 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 1.39 -0.05 0 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.48 -0.05 0 0 17 0
29JUN27 4.00 P 0.00 0.00 0.00 1.57 -0.05 0 0 2 0
29JUN27 4.10 P 0.00 0.00 0.00 1.66 -0.05 0 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.76 -0.04 0 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.85 -0.04 0 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 1.94 -0.04 0 0 30 0
29JUN27 4.50 P 0.00 0.00 0.00 2.03 -0.05 0 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 2.13 -0.04 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 2.22 -0.04 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 2.32 -0.03 0 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 2.41 -0.04 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.50 -0.04 0 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.74 -0.03 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.98 -0.03 0 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 3.21 -0.03 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 3.45 -0.03 0 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 3.69 -0.03 0 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 4.04 -0.03 0 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 4.29 -0.03 46 0 7 0
29JUN27 7.00 P 0.00 0.00 0.00 4.53 -0.03 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 4.78 -0.03 51 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 5.02 -0.03 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 5.27 -0.02 55 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 5.51 -0.03 44 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 5.75 -0.03 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 6.00 -0.03 53 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 6.24 -0.03 0 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.18 -0.02 39 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.23 -0.02 39 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.27 -0.03 39 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.32 -0.03 39 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.38 -0.02 39 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.43 -0.03 38 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.50 -0.02 39 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.56 -0.03 38 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.63 -0.03 38 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.70 -0.03 38 0 100 0
29SEP27 3.00 P 0.00 0.00 0.00 0.77 -0.03 37 0 100 0
29SEP27 3.10 P 0.00 0.00 0.00 0.85 -0.03 37 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.92 -0.04 35 0 1 0
29SEP27 3.30 P 0.00 0.00 0.00 1.00 -0.04 35 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 1.09 -0.03 35 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 1.17 -0.03 34 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 1.25 -0.04 32 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.34 -0.03 32 0 100 0
29SEP27 3.80 P 0.00 0.00 0.00 1.42 -0.04 29 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.51 -0.03 27 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.60 -0.03 21 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 1.69 -0.03 0 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.78 -0.03 0 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.87 -0.03 0 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.96 -0.03 0 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 2.05 -0.03 0 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 2.14 -0.03 0 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 2.24 -0.03 0 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 2.33 -0.03 0 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 2.42 -0.03 0 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 2.51 -0.03 0 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 2.83 +0.05 39 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 3.07 +0.06 38 0 0 0
TOTAL PUT 435 4,132 +96
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$ 24.580
25SEP26 16.75 C 0.00 0.00 0.00 7.83 +0.12 0 0 0 0
25SEP26 17.00 C 0.00 0.00 0.00 7.58 +0.12 0 0 0 0
25SEP26 17.25 C 0.00 0.00 0.00 7.33 +0.12 0 0 0 0
25SEP26 17.50 C 0.00 0.00 0.00 7.08 +0.12 0 0 0 0
25SEP26 17.75 C 0.00 0.00 0.00 6.83 +0.12 0 0 0 0
25SEP26 18.00 C 0.00 0.00 0.00 6.58 +0.12 0 0 0 0
25SEP26 18.25 C 0.00 0.00 0.00 6.33 +0.12 0 0 0 0
25SEP26 18.50 C 0.00 0.00 0.00 6.08 +0.12 0 0 0 0
25SEP26 18.75 C 0.00 0.00 0.00 5.83 +0.12 0 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 5.58 +0.12 0 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 5.33 +0.12 0 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 5.08 +0.12 0 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 4.83 +0.12 0 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 4.58 +0.12 0 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 4.08 +0.12 0 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 3.58 +0.12 0 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 3.08 +0.12 0 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 2.58 +0.12 0 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 2.08 +0.12 0 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 1.58 +0.11 0 0 0 0
25SEP26 23.50 C 1.53 1.53 1.53 1.08 +0.08 0 15 15 -12
25SEP26 24.00 C 1.21 1.21 0.99 0.59 0.00 28 30 42 0
25SEP26 24.50 C 0.47 0.47 0.47 0.24 -0.04 38 15 60 0
25SEP26 25.00 C 0.20 0.28 0.20 0.06 -0.05 39 17 21 +17
25SEP26 25.50 C 0.06 0.10 0.06 0.01 -0.03 41 26 4 -26
25SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
25SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
25SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 225 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 0.00 246 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
25SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 275 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.60 +0.13 138 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.09 +0.12 107 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.59 +0.12 98 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.09 +0.12 89 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.59 +0.12 81 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.09 +0.12 73 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.59 +0.12 65 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.59 +0.12 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.59 +0.11 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.62 +0.09 37 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.76 +0.02 35 0 122 0
29SEP26 25.00 C 0.39 0.50 0.39 0.25 -0.02 36 110 142 -20
29SEP26 26.00 C 0.16 0.16 0.16 0.05 -0.02 36 60 210 +48
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 102 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 85 0 301 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
02OCT26 17.25 C 0.00 0.00 0.00 7.38 - 124 0 0 -
02OCT26 17.50 C 0.00 0.00 0.00 7.14 +0.17 124 0 0 0
02OCT26 17.75 C 0.00 0.00 0.00 6.89 +0.17 120 0 0 0
02OCT26 18.00 C 0.00 0.00 0.00 6.63 +0.16 110 0 0 0
02OCT26 18.25 C 0.00 0.00 0.00 6.38 +0.16 106 0 0 0
02OCT26 18.50 C 0.00 0.00 0.00 6.13 +0.16 102 0 0 0
02OCT26 18.75 C 0.00 0.00 0.00 5.88 +0.16 98 0 0 0
02OCT26 19.00 C 0.00 0.00 0.00 5.63 +0.16 94 0 0 0
02OCT26 19.25 C 0.00 0.00 0.00 5.38 +0.16 89 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 5.13 +0.16 85 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 4.88 +0.16 81 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 4.63 +0.15 77 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 4.09 +0.11 0 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 3.59 +0.11 0 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 3.10 +0.12 40 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 2.61 +0.11 39 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 2.13 +0.10 38 0 0 0
02OCT26 23.00 C 0.00 0.00 0.00 1.67 +0.08 37 0 30 0
02OCT26 23.50 C 0.00 0.00 0.00 1.25 +0.07 37 0 30 0
02OCT26 24.00 C 1.05 1.05 1.05 0.86 +0.02 35 15 15 +15
02OCT26 24.50 C 0.87 0.87 0.74 0.58 +0.01 36 45 60 +45
02OCT26 25.00 C 0.53 0.53 0.52 0.37 0.00 37 16 102 +2
02OCT26 25.50 C 0.32 0.32 0.32 0.22 -0.01 37 10 10 +10
02OCT26 26.00 C 0.19 0.19 0.19 0.12 -0.01 37 15 15 +15
02OCT26 26.50 C 0.15 0.15 0.15 0.06 -0.01 37 60 160 +60
02OCT26 27.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
02OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
02OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.66 +0.15 59 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.15 +0.18 51 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.66 +0.18 50 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.13 +0.16 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.63 +0.14 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.13 +0.10 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.73 +0.13 45 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.80 +0.10 42 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.96 +0.08 41 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.23 +0.07 42 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 1.60 +0.06 41 0 45 0
29OCT26 25.00 C 0.00 0.00 0.00 1.08 +0.03 40 0 43 0
29OCT26 26.00 C 0.87 0.87 0.87 0.73 +0.03 41 30 571 0
29OCT26 27.00 C 0.56 0.56 0.56 0.47 -0.01 41 40 35 -30
29OCT26 28.00 C 0.00 0.00 0.00 0.30 0.00 42 0 51 0
29OCT26 29.00 C 0.00 0.00 0.00 0.18 0.00 42 0 100 0
29OCT26 30.00 C 0.00 0.00 0.00 0.11 0.00 42 0 150 0
29OCT26 31.00 C 0.08 0.08 0.08 0.06 0.00 42 100 235 +100
29OCT26 32.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 100 0
29OCT26 33.00 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 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 7.76 +0.23 53 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 7.27 +0.20 50 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.80 +0.16 50 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.34 +0.16 49 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.88 +0.21 48 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.34 +0.12 41 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.90 +0.05 41 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.17 +0.11 45 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.41 +0.07 44 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.70 +0.07 43 0 0 0
27NOV26 24.00 C 2.45 2.45 2.45 2.14 +0.05 43 15 30 -15
27NOV26 25.00 C 0.00 0.00 0.00 1.67 +0.02 43 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 1.29 +0.01 44 0 30 0
27NOV26 27.00 C 0.00 0.00 0.00 0.99 +0.01 44 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.76 +0.01 45 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.57 +0.02 45 0 0 0
27NOV26 30.00 C 0.47 0.47 0.47 0.41 +0.01 45 14 14 +14
27NOV26 31.00 C 0.00 0.00 0.00 0.30 +0.01 45 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.21 0.00 45 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.15 0.00 45 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.11 +0.01 45 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.07 0.00 45 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.87 +0.18 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.41 +0.15 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.96 +0.15 47 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.52 +0.19 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.09 +0.13 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.58 +0.03 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.28 +0.12 46 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.52 +0.14 46 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.81 +0.08 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.13 +0.07 43 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 2.60 +0.06 44 0 75 0
30DEC26 25.00 C 0.00 0.00 0.00 2.14 +0.05 44 0 145 0
30DEC26 26.00 C 0.00 0.00 0.00 1.75 +0.04 44 0 76 0
30DEC26 27.00 C 0.00 0.00 0.00 1.43 +0.03 45 0 90 0
30DEC26 28.00 C 0.00 0.00 0.00 1.16 +0.01 45 0 15 0
30DEC26 29.00 C 1.05 1.05 1.05 0.93 +0.01 45 10 25 +10
30DEC26 30.00 C 0.00 0.00 0.00 0.76 +0.02 46 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 0.60 +0.02 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.47 +0.02 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.36 +0.01 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.28 +0.01 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.22 +0.01 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.29 +0.14 47 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.88 +0.14 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.48 +0.13 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.09 +0.16 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.70 +0.14 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.35 +0.12 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.99 +0.11 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.33 +0.10 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.72 +0.09 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.17 +0.07 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.68 +0.09 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.24 +0.11 46 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 2.80 +0.05 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.46 +0.06 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.16 +0.06 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.89 +0.03 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.66 +0.03 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.45 +0.04 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.26 +0.04 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.09 +0.04 47 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 0.94 +0.03 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.81 +0.03 47 0 10 0
29JUN27 17.00 C 0.00 0.00 0.00 8.77 +0.18 48 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.38 +0.15 47 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.03 +0.16 48 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.67 +0.14 47 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.32 +0.12 47 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.99 +0.12 47 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.67 +0.11 47 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.06 +0.10 47 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.51 +0.10 47 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.00 +0.09 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.46 +0.03 46 0 250 0
29JUN27 25.00 C 0.00 0.00 0.00 4.11 +0.12 47 0 550 0
29JUN27 26.00 C 0.00 0.00 0.00 3.72 +0.11 47 0 302 0
29JUN27 27.00 C 0.00 0.00 0.00 3.37 +0.10 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.01 +0.06 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.75 +0.03 47 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 2.47 +0.03 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.25 +0.02 48 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.04 +0.04 48 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.84 +0.04 48 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.67 +0.05 48 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.50 +0.05 48 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 9.04 +0.15 48 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 8.69 +0.14 48 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 8.28 +0.07 47 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 8.02 +0.14 48 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.71 +0.14 48 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.40 +0.13 48 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.05 +0.08 47 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.49 +0.06 47 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.96 +0.07 47 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.49 +0.08 47 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 5.03 +0.05 47 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.65 +0.08 47 0 5 0
29SEP27 26.00 C 0.00 0.00 0.00 4.29 +0.08 47 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.94 +0.07 48 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.63 -0.01 48 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.35 +0.02 48 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.11 +0.05 48 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.86 +0.05 48 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.61 +0.05 48 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.40 +0.05 48 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.21 +0.05 48 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 2.02 +0.05 48 0 0 0
TOTAL CALL 643 4,538 +233
25SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 311 0 0 0
25SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 300 0 0 0
25SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
25SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
25SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
25SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
25SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
25SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
25SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
25SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 104 0 55 0
25SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
25SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 13 0
25SEP26 23.50 P 0.00 0.00 0.00 0.01 -0.03 49 0 16 0
25SEP26 24.00 P 0.00 0.00 0.00 0.03 -0.08 39 0 31 0
25SEP26 24.50 P 0.00 0.00 0.00 0.17 -0.15 40 0 115 0
25SEP26 25.00 P 0.29 0.29 0.27 0.49 -0.17 42 18 53 0
25SEP26 25.50 P 0.87 0.87 0.87 0.95 -0.12 53 15 25 -15
25SEP26 26.00 P 1.05 1.36 1.05 1.46 -0.08 78 30 60 0
25SEP26 26.50 P 1.48 1.53 1.48 1.92 -0.12 0 30 40 0
25SEP26 27.00 P 0.00 0.00 0.00 2.42 -0.12 0 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 2.92 -0.12 0 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 3.42 -0.12 0 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 3.92 -0.12 0 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 4.42 -0.12 0 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 4.92 -0.20 0 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 5.42 -0.17 0 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 5.92 -0.20 0 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 6.42 -0.20 0 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 6.92 -0.18 0 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 7.42 -0.20 0 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 7.92 -0.20 0 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 8.42 -0.20 0 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 8.92 -0.20 0 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 9.42 -0.18 0 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 9.92 -0.18 0 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 10.42 -0.19 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 315 0
29SEP26 23.00 P 0.00 0.00 0.00 0.03 -0.04 37 0 50 0
29SEP26 24.00 P 0.14 0.14 0.14 0.20 -0.10 38 10 306 +10
29SEP26 25.00 P 0.58 0.64 0.47 0.69 -0.13 39 120 320 0
29SEP26 26.00 P 0.00 0.00 0.00 1.46 -0.14 36 0 121 0
29SEP26 27.00 P 1.88 1.88 1.88 2.42 -0.13 0 6 6 +6
29SEP26 28.00 P 0.00 0.00 0.00 3.42 -0.12 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.42 -0.12 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.42 -0.18 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.42 -0.20 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.42 -0.20 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.42 -0.20 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.42 -0.18 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.42 -0.19 0 0 0 0
02OCT26 17.25 P 0.00 0.00 0.00 0.01 - 102 0 0 -
02OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
02OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 0.03 -0.03 37 0 0 0
02OCT26 23.00 P 0.00 0.00 0.00 0.08 -0.04 38 0 0 0
02OCT26 23.50 P 0.00 0.00 0.00 0.16 -0.06 38 0 0 0
02OCT26 24.00 P 0.25 0.25 0.25 0.30 -0.08 38 15 5 -5
02OCT26 24.50 P 0.00 0.00 0.00 0.51 -0.10 38 0 0 0
02OCT26 25.00 P 0.73 0.73 0.68 0.80 -0.12 39 27 3 +3
02OCT26 25.50 P 0.00 0.00 0.00 1.16 -0.10 40 0 0 0
02OCT26 26.00 P 1.25 1.25 1.25 1.52 -0.13 37 15 30 +15
02OCT26 26.50 P 1.65 1.65 1.65 1.97 -0.12 38 15 24 +15
02OCT26 27.00 P 0.00 0.00 0.00 2.44 -0.12 38 0 0 0
02OCT26 27.50 P 0.00 0.00 0.00 2.92 -0.13 0 0 0 0
02OCT26 28.00 P 0.00 0.00 0.00 3.42 -0.12 0 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 3.92 -0.12 0 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 4.42 -0.12 0 0 0 0
02OCT26 29.50 P 0.00 0.00 0.00 4.92 -0.20 0 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 5.42 -0.18 0 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 5.92 -0.20 0 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 6.42 -0.20 0 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 6.92 -0.18 0 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 7.42 -0.20 0 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 7.92 -0.20 0 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 8.42 -0.20 0 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 8.92 -0.20 0 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 9.42 -0.18 0 0 0 0
02OCT26 34.50 P 0.00 0.00 0.00 9.92 -0.18 0 0 0 0
02OCT26 35.00 P 0.00 0.00 0.00 10.42 -0.19 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.16 -0.02 42 0 30 0
29OCT26 22.00 P 0.32 0.32 0.32 0.33 -0.03 42 15 45 +15
29OCT26 23.00 P 0.00 0.00 0.00 0.60 -0.05 42 0 68 0
29OCT26 24.00 P 0.00 0.00 0.00 0.99 -0.08 42 0 43 0
29OCT26 25.00 P 0.00 0.00 0.00 1.52 -0.07 43 0 61 0
29OCT26 26.00 P 0.00 0.00 0.00 2.10 -0.10 42 0 83 0
29OCT26 27.00 P 0.00 0.00 0.00 2.83 -0.11 41 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 3.65 -0.12 41 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 4.56 -0.10 43 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 5.47 -0.23 41 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.50 -0.18 50 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.47 -0.19 52 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.42 -0.22 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.42 -0.18 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.42 -0.19 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.08 -0.01 45 0 6 0
27NOV26 18.50 P 0.00 0.00 0.00 0.11 -0.01 45 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.15 -0.02 44 0 45 0
27NOV26 19.50 P 0.00 0.00 0.00 0.21 -0.02 45 0 105 0
27NOV26 20.00 P 0.00 0.00 0.00 0.28 -0.03 45 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.47 -0.03 45 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 0.74 -0.04 45 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 1.09 -0.04 45 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 1.51 -0.07 45 0 15 0
27NOV26 25.00 P 0.00 0.00 0.00 2.06 -0.06 46 0 30 0
27NOV26 26.00 P 0.00 0.00 0.00 2.68 -0.06 46 0 215 0
27NOV26 27.00 P 0.00 0.00 0.00 3.30 -0.10 44 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 4.06 -0.09 45 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 4.87 -0.14 45 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 5.72 -0.15 45 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.69 -0.07 48 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.61 -0.14 49 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.45 -0.19 42 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.44 -0.17 44 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.43 -0.18 45 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.11 -0.01 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.15 -0.01 45 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.20 -0.01 45 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.26 -0.01 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.34 -0.01 46 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.42 -0.02 45 0 30 0
30DEC26 20.00 P 0.00 0.00 0.00 0.52 -0.03 45 0 100 0
30DEC26 21.00 P 0.00 0.00 0.00 0.77 -0.04 45 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 1.08 -0.04 45 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.48 -0.03 46 0 111 0
30DEC26 24.00 P 1.86 1.86 1.86 1.94 -0.03 46 2 114 0
30DEC26 25.00 P 2.43 2.43 2.43 2.50 -0.05 46 15 75 +15
30DEC26 26.00 P 0.00 0.00 0.00 3.09 -0.06 46 0 60 0
30DEC26 27.00 P 0.00 0.00 0.00 3.70 -0.10 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.42 -0.11 45 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.19 -0.14 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.00 -0.13 46 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.85 -0.15 46 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.81 -0.07 48 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.72 -0.06 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.54 -0.16 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.48 -0.18 44 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.43 -0.01 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.51 -0.02 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.61 -0.02 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.70 -0.05 46 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.84 -0.04 46 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.97 -0.04 46 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.12 -0.04 46 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.45 -0.05 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.83 -0.08 46 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.27 -0.07 46 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.77 -0.07 46 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.33 -0.07 46 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.90 -0.10 46 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 4.58 -0.07 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.23 -0.11 46 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.02 -0.04 47 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.72 -0.12 47 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.51 -0.13 47 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.33 -0.13 47 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.17 -0.13 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.02 -0.14 47 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.90 -0.15 47 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.77 0.00 47 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.88 -0.01 47 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.01 -0.01 47 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.15 -0.03 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.29 -0.04 47 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.46 -0.06 47 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.63 -0.04 47 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.00 -0.09 46 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.42 -0.07 46 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.89 -0.07 46 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 3.49 -0.04 47 0 280 0
29JUN27 25.00 P 0.00 0.00 0.00 4.05 -0.07 47 0 559 0
29JUN27 26.00 P 0.00 0.00 0.00 4.64 -0.08 47 0 300 0
29JUN27 27.00 P 0.00 0.00 0.00 5.28 -0.02 48 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 5.88 -0.10 47 0 9 0
29JUN27 29.00 P 0.00 0.00 0.00 6.59 -0.11 47 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.33 -0.11 47 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.09 -0.12 47 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.87 -0.13 47 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.68 -0.13 47 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.50 -0.14 48 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.34 -0.14 48 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.16 -0.01 48 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.33 -0.01 48 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.45 -0.05 47 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.62 -0.03 47 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.79 -0.04 47 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.98 -0.03 47 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.17 -0.05 47 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.59 -0.06 47 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.05 -0.07 47 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.55 -0.06 47 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 4.07 -0.07 47 0 10 0
29SEP27 25.00 P 0.00 0.00 0.00 4.65 -0.06 47 0 76 0
29SEP27 26.00 P 0.00 0.00 0.00 5.27 -0.06 47 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 5.89 -0.14 47 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.64 -0.02 48 0 15 0
29SEP27 29.00 P 0.00 0.00 0.00 7.23 -0.11 47 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 7.96 -0.11 48 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.70 -0.12 48 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.45 -0.13 48 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.24 -0.13 48 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.03 -0.13 48 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 11.89 -0.15 48 0 0 0
TOTAL PUT 333 4,177 +59
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$ 22.700
25SEP26 16.25 C 0.00 0.00 0.00 6.45 +0.10 0 0 0 0
25SEP26 16.50 C 0.00 0.00 0.00 6.20 +0.07 0 0 0 0
25SEP26 16.75 C 0.00 0.00 0.00 5.95 +0.07 0 0 0 0
25SEP26 17.00 C 0.00 0.00 0.00 5.70 +0.07 0 0 0 0
25SEP26 17.25 C 0.00 0.00 0.00 5.45 +0.10 0 0 0 0
25SEP26 17.50 C 0.00 0.00 0.00 5.20 +0.10 0 0 0 0
25SEP26 17.75 C 0.00 0.00 0.00 4.95 +0.10 0 0 0 0
25SEP26 18.00 C 0.00 0.00 0.00 4.70 +0.10 0 0 0 0
25SEP26 18.25 C 0.00 0.00 0.00 4.45 +0.10 0 0 0 0
25SEP26 18.50 C 0.00 0.00 0.00 4.20 +0.10 0 0 0 0
25SEP26 18.75 C 0.00 0.00 0.00 3.95 +0.10 0 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 3.70 +0.10 0 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 3.45 +0.10 0 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 3.20 +0.10 0 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 2.95 +0.10 0 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 2.70 +0.10 0 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 2.20 +0.10 0 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 1.70 +0.09 0 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 1.20 +0.07 0 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 0.75 +0.05 56 0 0 0
25SEP26 22.50 C 0.22 0.22 0.22 0.34 -0.02 47 9 93 +9
25SEP26 23.00 C 0.00 0.00 0.00 0.11 -0.04 47 0 104 0
25SEP26 23.50 C 0.00 0.00 0.00 0.02 -0.03 46 0 78 0
25SEP26 24.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 21 0
25SEP26 24.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
25SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 282 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 292 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 302 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.21 +0.08 103 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.71 +0.08 94 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.21 +0.10 85 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.71 +0.10 76 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.21 +0.10 67 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.71 +0.10 58 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.21 +0.10 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.71 +0.10 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.72 +0.07 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.85 +0.02 38 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.27 -0.03 37 0 440 0
29SEP26 24.00 C 0.00 0.00 0.00 0.06 -0.02 39 0 732 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 217 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 361 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 67 0 79 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 79 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 101 0 150 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 111 0 19 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 121 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 130 0 45 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 148 0 180 0
02OCT26 16.25 C 0.00 0.00 0.00 6.46 - 0 0 0 -
02OCT26 16.50 C 0.00 0.00 0.00 6.21 +0.08 0 0 0 0
02OCT26 16.75 C 0.00 0.00 0.00 5.96 +0.08 0 0 0 0
02OCT26 17.00 C 0.00 0.00 0.00 5.71 +0.08 0 0 0 0
02OCT26 17.25 C 0.00 0.00 0.00 5.46 +0.10 0 0 0 0
02OCT26 17.50 C 0.00 0.00 0.00 5.21 +0.10 0 0 0 0
02OCT26 17.75 C 0.00 0.00 0.00 4.96 +0.10 0 0 0 0
02OCT26 18.00 C 0.00 0.00 0.00 4.71 +0.10 0 0 0 0
02OCT26 18.25 C 0.00 0.00 0.00 4.46 +0.10 0 0 0 0
02OCT26 18.50 C 0.00 0.00 0.00 4.21 +0.10 0 0 0 0
02OCT26 18.75 C 0.00 0.00 0.00 3.96 +0.10 0 0 0 0
02OCT26 19.00 C 0.00 0.00 0.00 3.71 +0.09 0 0 0 0
02OCT26 19.25 C 0.00 0.00 0.00 3.46 +0.09 0 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 3.22 +0.10 46 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 2.97 +0.09 43 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 2.72 +0.09 39 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 2.24 +0.08 41 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 1.78 +0.07 41 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 1.35 +0.05 41 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 0.97 +0.04 40 0 0 0
02OCT26 22.50 C 0.47 0.48 0.47 0.67 +0.02 41 45 45 +45
02OCT26 23.00 C 0.36 0.37 0.36 0.44 0.00 42 30 61 +30
02OCT26 23.50 C 0.00 0.00 0.00 0.27 -0.01 42 0 84 0
02OCT26 24.00 C 0.00 0.00 0.00 0.15 -0.01 42 0 47 0
02OCT26 24.50 C 0.00 0.00 0.00 0.08 -0.01 42 0 15 0
02OCT26 25.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 15 0
02OCT26 26.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 100 0
02OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
02OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
02OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.26 +0.13 46 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.78 +0.13 49 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.23 +0.06 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.73 -0.01 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.30 +0.01 39 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.92 +0.07 47 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.50 +0.06 48 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.10 +0.06 48 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 2.36 +0.03 48 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 1.72 +0.05 47 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 1.23 +0.03 47 0 32 0
29OCT26 24.00 C 0.70 0.70 0.70 0.87 +0.01 48 20 74 0
29OCT26 25.00 C 0.00 0.00 0.00 0.59 -0.01 48 0 61 0
29OCT26 26.00 C 0.33 0.33 0.33 0.38 -0.01 48 100 315 +100
29OCT26 27.00 C 0.00 0.00 0.00 0.24 -0.01 48 0 75 0
29OCT26 28.00 C 0.00 0.00 0.00 0.15 0.00 48 0 130 0
29OCT26 29.00 C 0.00 0.00 0.00 0.09 -0.01 48 0 24 0
29OCT26 30.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 30 0
29OCT26 31.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 49 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 6.38 +0.17 48 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 5.78 +0.01 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.31 -0.02 30 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 4.89 -0.09 37 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.49 -0.05 41 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.10 -0.01 42 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.73 -0.08 44 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.49 +0.05 49 0 8 0
27NOV26 21.00 C 0.00 0.00 0.00 2.78 +0.07 47 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 2.19 +0.03 47 0 185 0
27NOV26 23.00 C 0.00 0.00 0.00 1.73 +0.02 47 0 75 0
27NOV26 24.00 C 0.00 0.00 0.00 1.36 +0.02 48 0 251 0
27NOV26 25.00 C 0.00 0.00 0.00 1.06 0.00 49 0 220 0
27NOV26 26.00 C 0.00 0.00 0.00 0.81 0.00 49 0 130 0
27NOV26 27.00 C 0.00 0.00 0.00 0.60 -0.01 49 0 100 0
27NOV26 28.00 C 0.00 0.00 0.00 0.44 -0.01 49 0 0 0
27NOV26 29.00 C 0.35 0.35 0.35 0.32 -0.01 49 1 19 +1
27NOV26 30.00 C 0.00 0.00 0.00 0.23 -0.01 49 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.16 -0.01 48 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.12 0.00 49 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.06 0.00 49 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 1,230 0
30DEC26 16.50 C 0.00 0.00 0.00 6.42 -0.08 39 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.93 -0.08 36 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.52 -0.06 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.13 -0.07 41 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.75 -0.04 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.40 -0.01 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.05 -0.04 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.72 -0.04 45 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.13 +0.05 46 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.59 +0.03 46 0 66 0
30DEC26 23.00 C 0.00 0.00 0.00 2.14 +0.03 47 0 19 0
30DEC26 24.00 C 0.00 0.00 0.00 1.77 +0.02 47 0 75 0
30DEC26 25.00 C 0.00 0.00 0.00 1.46 +0.02 48 0 100 0
30DEC26 26.00 C 1.03 1.03 1.03 1.20 +0.01 49 20 30 +20
30DEC26 27.00 C 0.00 0.00 0.00 0.96 +0.01 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.76 +0.01 48 0 48 0
30DEC26 29.00 C 0.60 0.60 0.56 0.60 0.00 48 36 18 +18
30DEC26 30.00 C 0.47 0.47 0.47 0.47 0.00 48 18 21 +18
30DEC26 31.00 C 0.00 0.00 0.00 0.36 -0.01 48 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.28 0.00 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.22 0.00 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.17 0.00 48 0 30 0
30DEC26 35.00 C 0.23 0.23 0.23 0.13 0.00 48 15 338 0
30MAR27 16.50 C 0.00 0.00 0.00 6.96 -0.01 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.57 -0.01 45 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.16 -0.17 45 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.90 -0.02 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.55 -0.08 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.22 -0.08 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.85 -0.14 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.56 -0.12 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.03 -0.07 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.54 +0.04 47 0 7 0
30MAR27 23.00 C 0.00 0.00 0.00 3.12 +0.04 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.75 +0.03 48 0 500 0
30MAR27 25.00 C 0.00 0.00 0.00 2.42 +0.02 48 0 1,410 0
30MAR27 26.00 C 2.10 2.10 2.10 2.13 +0.03 49 1 940 0
30MAR27 27.00 C 0.00 0.00 0.00 1.88 +0.02 49 0 27 0
30MAR27 28.00 C 0.00 0.00 0.00 1.64 +0.02 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.42 +0.02 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.22 +0.01 49 0 9 0
30MAR27 31.00 C 0.00 0.00 0.00 1.06 +0.04 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.91 +0.01 49 0 4 0
30MAR27 33.00 C 0.00 0.00 0.00 0.78 0.00 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.67 0.00 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.58 0.00 49 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 7.20 -0.22 43 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.86 -0.14 44 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.72 -0.05 48 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.34 -0.10 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.90 -0.24 45 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.61 -0.23 45 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.32 -0.12 45 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.05 -0.23 46 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.54 -0.22 46 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.08 -0.22 46 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.65 -0.24 47 0 15 0
29JUN27 24.00 C 3.41 3.43 3.41 3.41 -0.01 49 35 65 +35
29JUN27 25.00 C 0.00 0.00 0.00 2.98 -0.19 48 0 15 0
29JUN27 26.00 C 0.00 0.00 0.00 2.69 -0.19 48 0 30 0
29JUN27 27.00 C 0.00 0.00 0.00 2.43 -0.15 48 0 45 0
29JUN27 28.00 C 0.00 0.00 0.00 2.21 -0.09 49 0 30 0
29JUN27 29.00 C 2.11 2.11 2.11 1.96 -0.11 49 15 30 +15
29JUN27 30.00 C 0.00 0.00 0.00 1.76 -0.10 49 0 15 0
29JUN27 31.00 C 0.00 0.00 0.00 1.55 -0.11 49 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 1.39 -0.10 49 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.24 -0.10 49 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.09 -0.10 49 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.98 -0.09 49 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 7.77 +0.08 50 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 7.46 +0.09 50 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 7.14 +0.08 50 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.83 +0.08 50 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.55 +0.07 50 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.28 +0.08 50 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.01 +0.08 50 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.69 +0.06 50 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.22 +0.06 49 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.79 +0.09 50 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.40 +0.08 50 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.04 +0.07 50 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.66 -0.03 50 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.38 -0.02 50 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.12 0.00 51 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 2.91 +0.04 51 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 2.68 +0.05 51 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.43 +0.04 51 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.24 +0.04 51 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.06 +0.04 51 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.87 +0.04 51 0 0 0
TOTAL CALL 345 10,397 +291
25SEP26 16.25 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
25SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
25SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
25SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
25SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
25SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
25SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
25SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
25SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
25SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
25SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
25SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 148 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 0.00 128 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 98 0 72 0
25SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 0.02 -0.07 43 10 110 -10
25SEP26 22.50 P 0.00 0.00 0.00 0.12 -0.14 43 0 105 0
25SEP26 23.00 P 0.00 0.00 0.00 0.40 -0.15 45 0 12 0
25SEP26 23.50 P 0.00 0.00 0.00 0.82 -0.11 47 0 38 0
25SEP26 24.00 P 0.00 0.00 0.00 1.30 -0.11 0 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 1.80 -0.10 0 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 2.30 -0.10 0 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 2.80 -0.10 0 0 0 0
25SEP26 26.00 P 0.00 0.00 0.00 3.30 -0.10 0 0 0 0
25SEP26 26.50 P 0.00 0.00 0.00 3.80 -0.10 0 0 0 0
25SEP26 27.00 P 0.00 0.00 0.00 4.30 -0.10 0 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 4.80 -0.10 0 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 5.32 -0.08 200 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 5.80 -0.10 0 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 6.30 -0.10 0 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 6.80 -0.10 0 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 7.30 -0.10 0 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 7.80 -0.10 0 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 8.30 -0.10 0 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 8.80 -0.10 0 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 9.30 -0.10 0 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 9.80 -0.10 0 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 10.30 -0.10 0 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 10.82 -0.08 335 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 200 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 159 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 76 0
29SEP26 22.00 P 0.00 0.00 0.00 0.14 -0.08 38 0 294 0
29SEP26 23.00 P 0.00 0.00 0.00 0.58 -0.13 39 0 64 0
29SEP26 24.00 P 0.00 0.00 0.00 1.35 -0.12 38 0 181 0
29SEP26 25.00 P 0.00 0.00 0.00 2.30 -0.11 0 0 248 0
29SEP26 26.00 P 0.00 0.00 0.00 3.30 -0.10 0 0 66 0
29SEP26 27.00 P 0.00 0.00 0.00 4.30 -0.10 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.32 -0.08 92 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 6.30 -0.10 0 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 7.30 -0.10 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.30 -0.10 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.30 -0.10 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.30 -0.10 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.30 -0.10 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.30 -0.10 0 0 0 0
02OCT26 16.25 P 0.00 0.00 0.00 0.01 - 98 0 0 -
02OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
02OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
02OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 0.03 -0.02 42 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 0.07 -0.03 42 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 0.14 -0.05 41 10 13 +10
02OCT26 22.00 P 0.35 0.35 0.35 0.26 -0.07 41 15 15 +15
02OCT26 22.50 P 0.00 0.00 0.00 0.46 -0.09 41 0 45 0
02OCT26 23.00 P 0.00 0.00 0.00 0.72 -0.12 41 0 60 0
02OCT26 23.50 P 0.00 0.00 0.00 1.06 -0.10 42 0 15 0
02OCT26 24.00 P 0.00 0.00 0.00 1.44 -0.10 42 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 1.87 -0.10 42 0 0 0
02OCT26 25.00 P 0.00 0.00 0.00 2.33 -0.10 42 0 0 0
02OCT26 25.50 P 0.00 0.00 0.00 2.81 -0.10 42 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 3.30 -0.10 0 0 0 0
02OCT26 26.50 P 0.00 0.00 0.00 3.80 -0.10 0 0 0 0
02OCT26 27.00 P 0.00 0.00 0.00 4.30 -0.10 0 0 0 0
02OCT26 27.50 P 0.00 0.00 0.00 4.83 -0.07 72 0 0 0
02OCT26 28.00 P 0.00 0.00 0.00 5.33 -0.07 78 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 5.83 -0.07 83 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 6.30 -0.10 0 0 0 0
02OCT26 29.50 P 0.00 0.00 0.00 6.80 -0.10 0 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 7.32 -0.08 94 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 7.82 -0.08 98 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 8.32 -0.08 103 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 8.82 -0.08 107 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 9.30 -0.10 0 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 9.80 -0.10 0 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 10.30 -0.10 0 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 10.82 -0.08 123 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.08 -0.02 48 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.12 -0.02 48 0 220 0
29OCT26 19.00 P 0.00 0.00 0.00 0.17 -0.03 48 0 180 0
29OCT26 19.50 P 0.00 0.00 0.00 0.24 -0.04 48 0 45 0
29OCT26 20.00 P 0.47 0.47 0.47 0.35 -0.03 48 15 235 +15
29OCT26 21.00 P 0.71 0.78 0.71 0.61 -0.05 48 115 424 +115
29OCT26 22.00 P 1.23 1.23 1.23 0.99 -0.06 48 15 440 +15
29OCT26 23.00 P 0.00 0.00 0.00 1.51 -0.10 49 0 631 0
29OCT26 24.00 P 2.48 2.48 2.48 2.10 -0.15 48 20 342 -20
29OCT26 25.00 P 0.00 0.00 0.00 2.81 -0.11 48 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 3.61 -0.11 48 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 4.61 -0.05 56 0 15 0
29OCT26 28.00 P 0.00 0.00 0.00 5.47 -0.16 54 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.40 -0.10 55 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.35 -0.16 54 0 5 0
29OCT26 31.00 P 8.85 8.85 8.85 8.39 -0.02 64 5 15 +5
29OCT26 32.00 P 0.00 0.00 0.00 9.40 -0.02 71 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 10.34 -0.06 67 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 11.41 -0.02 81 0 0 0
29OCT26 35.00 P 12.46 12.46 12.46 12.47 +0.07 92 3 3 +3
27NOV26 16.50 P 0.00 0.00 0.00 0.10 -0.01 49 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.14 -0.02 49 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.19 -0.02 49 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.26 -0.03 49 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 0.34 -0.03 49 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.44 -0.03 49 0 15 0
27NOV26 19.50 P 0.00 0.00 0.00 0.55 -0.04 48 0 40 0
27NOV26 20.00 P 0.00 0.00 0.00 0.69 -0.04 49 0 568 0
27NOV26 21.00 P 0.00 0.00 0.00 1.03 -0.05 49 0 45 0
27NOV26 22.00 P 0.00 0.00 0.00 1.48 -0.06 49 0 37 0
27NOV26 23.00 P 2.09 2.09 2.09 2.01 -0.08 50 20 35 +20
27NOV26 24.00 P 0.00 0.00 0.00 2.61 -0.10 50 0 32 0
27NOV26 25.00 P 0.00 0.00 0.00 3.33 -0.04 51 0 90 0
27NOV26 26.00 P 0.00 0.00 0.00 4.09 -0.04 52 0 45 0
27NOV26 27.00 P 0.00 0.00 0.00 4.88 -0.05 52 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.79 +0.02 55 0 10 0
27NOV26 29.00 P 0.00 0.00 0.00 6.70 +0.03 57 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 7.65 +0.07 60 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 8.62 +0.08 63 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 9.53 -0.02 63 0 10 0
27NOV26 33.00 P 0.00 0.00 0.00 10.57 +0.06 69 0 5 0
27NOV26 34.00 P 0.00 0.00 0.00 11.54 +0.11 71 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 12.55 +0.10 75 0 21 0
30DEC26 16.50 P 0.00 0.00 0.00 0.22 0.00 48 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.29 0.00 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.35 -0.02 48 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 0.46 -0.02 48 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 0.56 -0.03 48 0 50 0
30DEC26 19.00 P 0.00 0.00 0.00 0.68 -0.03 48 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.81 -0.05 48 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.98 -0.05 48 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 1.37 -0.05 48 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 1.84 -0.07 48 0 43 0
30DEC26 23.00 P 0.00 0.00 0.00 2.39 -0.08 49 0 210 0
30DEC26 24.00 P 0.00 0.00 0.00 2.96 -0.10 49 0 149 0
30DEC26 25.00 P 0.00 0.00 0.00 3.68 +0.03 50 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 4.42 +0.04 51 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.19 +0.02 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.04 -0.01 53 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.82 -0.06 51 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.82 +0.07 55 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.75 +0.09 57 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.69 +0.10 59 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.61 +0.02 59 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.55 +0.06 60 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.58 +0.13 64 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.63 0.00 49 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.75 +0.02 49 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.84 -0.03 48 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.01 -0.04 49 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.16 -0.04 49 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.33 -0.04 49 0 52 0
30MAR27 19.50 P 0.00 0.00 0.00 1.52 -0.04 49 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.72 -0.05 49 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.17 -0.06 49 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 2.68 -0.07 49 0 68 0
30MAR27 23.00 P 0.00 0.00 0.00 3.25 -0.07 50 0 90 0
30MAR27 24.00 P 3.88 3.88 3.88 3.86 -0.08 50 20 575 0
30MAR27 25.00 P 0.00 0.00 0.00 4.46 +0.06 50 0 1,470 0
30MAR27 26.00 P 0.00 0.00 0.00 5.23 +0.12 51 0 910 0
30MAR27 27.00 P 0.00 0.00 0.00 5.98 +0.12 52 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.74 +0.07 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.56 +0.13 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.39 +0.14 53 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.13 0.00 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.99 +0.05 52 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.06 +0.22 56 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.98 +0.22 57 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.81 0.00 56 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.09 -0.04 49 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.24 -0.04 49 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.42 -0.05 49 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.60 -0.07 49 0 3 0
29JUN27 18.50 P 0.00 0.00 0.00 1.79 -0.07 49 0 5 0
29JUN27 19.00 P 0.00 0.00 0.00 2.00 -0.05 49 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.22 -0.07 49 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.45 -0.07 49 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.95 -0.07 49 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.47 -0.06 49 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.08 -0.03 50 0 15 0
29JUN27 24.00 P 4.79 4.79 4.78 4.68 -0.01 50 35 45 +15
29JUN27 25.00 P 0.00 0.00 0.00 5.36 +0.01 50 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.04 +0.02 50 0 25 0
29JUN27 27.00 P 0.00 0.00 0.00 6.78 +0.02 51 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.53 +0.03 51 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.32 +0.04 52 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.13 +0.06 52 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.94 +0.03 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.80 -0.01 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.66 +0.01 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.53 +0.12 54 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.43 +0.16 55 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.53 -0.01 50 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.71 -0.02 50 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.87 -0.04 50 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.08 -0.03 50 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.27 -0.05 50 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.49 -0.05 50 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.73 -0.05 50 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.97 -0.06 50 0 1 0
29SEP27 21.00 P 0.00 0.00 0.00 3.50 -0.03 50 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.06 -0.01 50 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.67 -0.05 50 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.31 +0.01 51 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 5.98 -0.01 51 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.75 +0.13 52 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.38 +0.07 52 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.13 +0.04 52 0 30 0
29SEP27 29.00 P 0.00 0.00 0.00 8.90 +0.05 52 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.77 +0.04 53 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.49 +0.15 53 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 11.08 -0.06 50 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 11.88 -0.06 50 0 0 0
TOTAL PUT 283 9,314 +183
ALL CONTRACTS TOTAL 742,152 22,298,944 +184,955
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED